Bancor Bancor (BNT)
0.55852300 USD (-1.75%)
0.00015269 BTC
1 hour
0.18%
24 hours
-1.75%
7 days
-4.45%
Market Cap
$34,820,900 USD
Volume (24h)
$1,054,610 USD
Circulating Supply
62,344,500 BNT
Total Supply
75,370,000 BNT
Max Supply
--
BNT
USD

BancorBancor (BNT) Today Historical Price Data

Bancor Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 21:34:01 $0.55833530 $34,808,920 $1,053,483.50
2 21:28:02 $0.55822897 $34,802,288 $1,057,714.25
3 21:24:01 $0.55818623 $34,799,624 $1,061,072.62
4 21:18:02 $0.55785483 $34,778,964 $1,060,551.12
5 21:14:02 $0.55696768 $34,723,888 $1,059,842.62
6 21:08:02 $0.55767763 $34,768,148 $1,066,834.75
7 21:04:01 $0.55734438 $34,747,368 $1,066,909.75
8 20:58:02 $0.55736774 $34,748,824 $1,069,995.88
9 20:54:03 $0.55776078 $34,770,276 $1,071,176.62
10 20:48:01 $0.55752242 $34,755,416 $1,068,558.62
11 20:44:01 $0.55742913 $34,749,604 $1,066,892.88
12 20:38:02 $0.55702865 $34,724,636 $1,065,048
13 20:34:02 $0.55787891 $34,780,824 $1,065,034.38
14 20:28:02 $0.55740529 $34,751,292 $1,064,848.25
15 20:24:02 $0.55819905 $34,800,780 $1,069,986.25
16 20:18:01 $0.55783975 $34,778,380 $1,067,010.12
17 20:14:02 $0.55808085 $34,793,228 $1,067,085
18 20:08:01 $0.55748904 $34,756,332 $1,065,390
19 20:04:01 $0.55698210 $34,724,728 $1,070,418.38
20 19:58:01 $0.55637956 $34,687,164 $1,088,634.25
21 19:54:02 $0.55588567 $34,656,628 $1,088,373.75
22 19:48:02 $0.55585253 $34,654,564 $1,089,179.62
23 19:44:02 $0.55637574 $34,687,184 $1,093,478.75
24 19:38:01 $0.55645692 $34,692,248 $1,103,741.88
25 19:34:01 $0.55667371 $34,705,876 $1,102,397.38
26 19:28:02 $0.55561733 $34,640,016 $1,100,843.25
27 19:24:01 $0.55590516 $34,657,964 $1,103,575.75
28 19:18:01 $0.55545914 $34,630,152 $1,096,976.12
29 19:14:01 $0.55591565 $34,658,272 $1,094,975.62
30 19:08:02 $0.55616176 $34,673,616 $1,095,426.88
31 19:04:02 $0.55618215 $34,674,884 $1,097,913.75
32 18:58:02 $0.55694896 $34,722,692 $1,099,457
33 18:54:02 $0.55606377 $34,667,392 $1,096,448
34 18:48:01 $0.55701220 $34,726,520 $1,103,648.25
35 18:44:01 $0.55723661 $34,740,512 $1,104,994
36 18:38:02 $0.55701196 $34,726,504 $1,106,678.62
37 18:34:01 $0.55586159 $34,654,988 $1,114,415.38
38 18:28:01 $0.55690235 $34,719,876 $1,117,093.50
39 18:24:02 $0.55599195 $34,663,116 $1,120,340.88
40 18:18:01 $0.55636543 $34,686,400 $1,133,983.75
41 18:14:01 $0.55656743 $34,698,932 $1,135,479.25
42 18:08:02 $0.55599785 $34,663,420 $1,138,738.75
43 18:04:07 $0.55522460 $34,615,212 $1,137,828
44 17:58:02 $0.55595571 $34,660,792 $1,137,361
45 17:54:01 $0.55773783 $34,768,904 $1,139,907.38
46 17:48:02 $0.55745798 $34,751,460 $1,144,211.50
47 17:44:02 $0.55822307 $34,799,156 $1,151,527.62
48 17:38:02 $0.55802739 $34,786,956 $1,155,142
49 17:34:02 $0.55854034 $34,818,424 $1,155,864
50 17:28:02 $0.55892920 $34,842,664 $1,156,947.62
51 17:24:02 $0.55904198 $34,849,696 $1,158,443.88
52 17:18:01 $0.55991822 $34,904,316 $1,155,996.12
53 17:14:02 $0.55901009 $34,847,672 $1,152,176.50
54 17:08:02 $0.55970365 $34,890,908 $1,153,188.25
55 17:04:01 $0.55957317 $34,882,772 $1,156,768.38
56 16:58:02 $0.56033349 $34,930,172 $1,163,599.75
57 16:54:01 $0.56064522 $34,950,740 $1,167,848.50
58 16:48:02 $0.56078947 $34,959,732 $1,164,744.25
59 16:44:01 $0.56101239 $34,973,632 $1,163,857.88
60 16:38:01 $0.56073028 $34,956,044 $1,160,641.12
61 16:34:01 $0.56061280 $34,949,960 $1,161,838.62
62 16:28:01 $0.56042033 $34,937,960 $1,157,956.38
63 16:24:01 $0.55890393 $34,843,424 $1,158,982.38
64 16:18:01 $0.56040102 $34,936,756 $1,172,908.50
65 16:14:02 $0.56005102 $34,914,084 $1,186,883.25
66 16:08:01 $0.56104732 $34,976,192 $1,200,337.38
67 16:04:01 $0.56237644 $35,059,052 $1,199,745.75
68 15:58:01 $0.56215847 $35,045,464 $1,203,710.38
69 15:52:02 $0.56186879 $35,027,480 $1,201,966.25
70 15:48:01 $0.56274164 $35,081,892 $1,202,752.50
71 15:44:02 $0.56232631 $35,056,004 $1,200,431
72 15:38:01 $0.56156790 $35,008,720 $1,193,800.88
73 15:34:02 $0.56176215 $35,021,596 $1,193,728
74 15:28:01 $0.56084907 $34,964,672 $1,193,952.88
75 15:24:01 $0.56008291 $34,916,908 $1,191,257.88
76 15:18:04 $0.55979526 $34,898,976 $1,189,724.88
77 15:14:02 $0.55928797 $34,865,896 $1,185,849.62
78 15:08:02 $0.55845279 $34,813,828 $1,181,065
79 15:04:02 $0.55857366 $34,821,368 $1,180,701.38
80 14:58:03 $0.55917025 $34,858,560 $1,176,036
81 14:54:03 $0.55916458 $34,858,860 $1,174,353.50
82 14:48:02 $0.55852848 $34,819,204 $1,173,058.75
83 14:44:01 $0.55908442 $34,853,864 $1,175,210.62
84 14:38:02 $0.55948621 $34,878,908 $1,179,438.62
85 14:34:01 $0.56004643 $34,914,288 $1,181,092.50
86 14:28:01 $0.55902886 $34,850,852 $1,182,625.75
87 14:24:01 $0.55982614 $34,900,556 $1,181,125.12
88 14:18:02 $0.55952376 $34,881,708 $1,185,778.12
89 14:14:02 $0.56026500 $34,925,372 $1,191,990.25
90 14:08:02 $0.56242347 $35,059,924 $1,203,391
91 14:04:02 $0.56220877 $35,046,540 $1,202,192
92 13:58:02 $0.56324029 $35,110,840 $1,199,392.50
93 13:54:02 $0.56363791 $35,131,136 $1,190,211.62
94 13:48:02 $0.56194985 $35,025,920 $1,185,952.50
95 13:44:01 $0.56106800 $34,970,956 $1,187,338
96 13:38:02 $0.56084329 $34,956,948 $1,199,797
97 13:34:03 $0.56047678 $34,934,344 $1,205,162.38
98 13:28:01 $0.56192815 $35,024,804 $1,208,036.75
99 13:24:01 $0.56202596 $35,030,900 $1,217,225.38
100 13:18:02 $0.56282973 $35,081,000 $1,222,897.75
101 13:14:02 $0.56258017 $35,063,556 $1,221,278.38
102 13:08:02 $0.56179893 $35,014,864 $1,217,188.38
103 13:04:01 $0.56050557 $34,934,256 $1,220,067.50
104 12:58:02 $0.56040174 $34,927,780 $1,222,145
105 12:54:02 $0.56060064 $34,939,248 $1,219,111.50
106 12:48:02 $0.56029117 $34,919,956 $1,219,477.38
107 12:44:01 $0.56006277 $34,905,724 $1,215,944.88
108 12:38:02 $0.56009996 $34,908,040 $1,221,840.25
109 12:34:02 $0.56060302 $34,939,700 $1,221,754.62
110 12:28:01 $0.56183797 $35,016,668 $1,223,767.12
111 12:24:02 $0.56121093 $34,977,588 $1,219,059.75
112 12:18:09 $0.56205881 $35,030,436 $1,219,096.25
113 12:14:01 $0.56239241 $35,050,172 $1,216,383.12
114 12:08:02 $0.56338328 $35,111,928 $1,215,862.62
115 12:04:03 $0.56401712 $35,151,432 $1,218,119.88
116 11:58:01 $0.56461245 $35,188,532 $1,219,895.25
117 11:54:01 $0.56595153 $35,272,380 $1,223,031.62
118 11:48:02 $0.56598014 $35,274,168 $1,229,500
119 11:44:02 $0.56494194 $35,209,464 $1,226,674.88
120 11:38:02 $0.56631172 $35,294,832 $1,226,819
121 11:34:01 $0.56561947 $35,250,692 $1,227,959.50
122 11:28:02 $0.56390375 $35,143,764 $1,226,335.75
123 11:24:03 $0.56346524 $35,116,436 $1,222,215
124 11:18:01 $0.56073093 $34,946,028 $1,218,063.62
125 11:14:01 $0.56150258 $34,995,324 $1,220,521.25
126 11:08:02 $0.56315768 $35,098,480 $1,232,563.50
127 11:04:02 $0.56437409 $35,174,292 $1,233,041.50
128 10:58:02 $0.56463027 $35,190,256 $1,241,880.50
129 10:54:01 $0.56561583 $35,250,528 $1,242,414.50
130 10:48:01 $0.56673521 $35,320,292 $1,237,085.62
131 10:44:02 $0.56628674 $35,292,344 $1,226,479.25
132 10:38:01 $0.56445473 $35,178,164 $1,222,808.25
133 10:34:01 $0.56412941 $35,161,508 $1,221,584.38
134 10:28:02 $0.56573802 $35,261,768 $1,226,117.62
135 10:24:02 $0.56600207 $35,278,228 $1,228,980.62
136 10:18:02 $0.56739742 $35,365,200 $1,239,220.12
137 10:14:02 $0.56806868 $35,404,692 $1,265,723.88
138 10:08:02 $0.56730199 $35,356,908 $1,264,065.25
139 10:04:02 $0.56759077 $35,374,904 $1,270,001.62
140 09:58:02 $0.56845212 $35,428,588 $1,265,325.25
141 09:54:01 $0.56817275 $35,413,684 $1,260,995.50
142 09:48:01 $0.56894338 $35,461,716 $1,266,165
143 09:44:02 $0.56912559 $35,473,072 $1,259,780.62
144 09:38:01 $0.56970495 $35,509,184 $1,245,337.75
145 09:34:02 $0.56937599 $35,488,488 $1,242,895.25
146 09:28:01 $0.56797236 $35,401,000 $1,243,076.38
147 09:24:02 $0.56817710 $35,413,764 $1,242,192.88
148 09:18:02 $0.56919688 $35,477,324 $1,250,740.38
149 09:14:02 $0.56915075 $35,480,120 $1,252,957
150 09:08:02 $0.56906599 $35,474,840 $1,250,851.38
151 09:04:02 $0.56926167 $35,487,036 $1,247,186.12
152 08:58:02 $0.56930375 $35,489,664 $1,234,253.12
153 08:54:02 $0.56977403 $35,525,656 $1,233,063.62
154 08:48:02 $0.56936544 $35,500,180 $1,231,079.88
155 08:44:01 $0.56944400 $35,505,080 $1,229,343.25
156 08:38:02 $0.56891125 $35,471,864 $1,222,821
157 08:34:02 $0.56862301 $35,454,744 $1,221,569.62
158 08:28:01 $0.56801718 $35,416,968 $1,222,421.38
159 08:24:01 $0.56824315 $35,431,060 $1,219,380.75
160 08:18:02 $0.56700331 $35,353,752 $1,219,014.38
161 08:14:02 $0.56733954 $35,378,576 $1,213,904.75
162 08:08:05 $0.56871492 $35,464,340 $1,210,473.12
163 08:04:02 $0.56936890 $35,505,120 $1,214,448.50
164 07:58:02 $0.56915236 $35,491,620 $1,214,688.12
165 07:54:02 $0.56944424 $35,510,708 $1,216,104.12
166 07:48:02 $0.56930161 $35,501,816 $1,219,640.12
167 07:44:02 $0.56943536 $35,510,160 $1,258,869.75
168 07:38:02 $0.56849062 $35,451,244 $1,266,293
169 07:34:02 $0.56824183 $35,437,732 $1,267,577.88
170 07:28:02 $0.56814116 $35,431,452 $1,269,208.62
171 07:24:02 $0.56874728 $35,469,252 $1,267,249.88
172 07:18:02 $0.56956750 $35,520,404 $1,269,040.50
173 07:14:02 $0.56907207 $35,490,232 $1,267,530.12
174 07:08:01 $0.56982648 $35,537,280 $1,267,211.25
175 07:04:01 $0.56777316 $35,409,224 $1,264,582.25
176 06:58:02 $0.56977850 $35,534,288 $1,254,536.75
177 06:54:02 $0.56918532 $35,497,496 $1,252,416.88
178 06:48:01 $0.56842184 $35,449,880 $1,250,442.62
179 06:44:02 $0.56884593 $35,476,332 $1,247,115.75
180 06:38:02 $0.57001638 $35,549,324 $1,247,171.38
181 06:34:02 $0.56943756 $35,514,060 $1,244,958
182 06:28:02 $0.56940138 $35,511,804 $1,242,503.75
183 06:24:02 $0.56925654 $35,502,768 $1,248,462.88
184 06:18:01 $0.56780672 $35,412,348 $1,241,675.38
185 06:14:02 $0.56763619 $35,402,848 $1,238,771.38
186 06:08:02 $0.56737626 $35,386,636 $1,235,990.88
187 06:04:02 $0.56782496 $35,414,620 $1,237,078.12
188 05:58:01 $0.56763369 $35,402,692 $1,235,490.88
189 05:54:01 $0.56668186 $35,343,456 $1,235,036.62
190 05:48:01 $0.56696606 $35,361,184 $1,235,334.62
191 05:44:01 $0.56808293 $35,430,840 $1,235,631.12
192 05:38:01 $0.56736779 $35,386,240 $1,243,667
193 05:34:02 $0.56795919 $35,422,488 $1,243,764.12
194 05:28:02 $0.56727457 $35,379,792 $1,242,909.38
195 05:24:01 $0.56934410 $35,508,864 $1,242,043
196 05:18:02 $0.56948674 $35,517,760 $1,238,424.38
197 05:14:02 $0.56892496 $35,483,180 $1,237,982.25
198 05:08:01 $0.56922072 $35,501,624 $1,236,608.38
199 05:04:02 $0.56855184 $35,459,904 $1,225,024.12
200 04:58:01 $0.56829387 $35,443,816 $1,250,918.88
201 04:54:01 $0.56735533 $35,385,992 $1,245,210.88
202 04:48:01 $0.56964171 $35,528,596 $1,243,337.25
203 04:44:04 $0.57043791 $35,578,256 $1,249,905.88
204 04:38:01 $0.56739992 $35,388,776 $1,243,275.50
205 04:34:02 $0.56804371 $35,425,192 $1,240,877.75
206 04:28:02 $0.56874764 $35,469,092 $1,238,800.50
207 04:24:02 $0.56822938 $35,436,772 $1,241,350.25
208 04:18:01 $0.56996071 $35,544,744 $1,237,101.50
209 04:14:01 $0.57164264 $35,651,648 $1,235,871.50
210 04:08:02 $0.57243580 $35,701,116 $1,235,550.62
211 04:04:03 $0.57188886 $35,667,008 $1,231,521.50
212 03:58:02 $0.57101971 $35,612,796 $1,234,187.62
213 03:54:02 $0.57115394 $35,619,612 $1,229,452
214 03:48:01 $0.57102531 $35,611,588 $1,227,034.50
215 03:44:02 $0.57177091 $35,658,088 $1,227,396
216 03:38:01 $0.57173049 $35,655,568 $1,229,977.88
217 03:34:01 $0.57113552 $35,619,628 $1,233,630
218 03:28:01 $0.57046127 $35,577,580 $1,242,707.62
219 03:24:02 $0.57176363 $35,658,800 $1,242,788.75
220 03:18:01 $0.57214701 $35,682,712 $1,241,853.75
221 03:14:02 $0.57102156 $35,614,168 $1,239,879.12
222 03:08:02 $0.56965655 $35,529,032 $1,248,390.12
223 03:04:01 $0.57068998 $35,593,488 $1,252,748.25
224 02:58:02 $0.57099819 $35,612,712 $1,261,111.12
225 02:54:02 $0.57158703 $35,645,996 $1,258,305.25
226 02:48:01 $0.57047659 $35,576,748 $1,256,136.38
227 02:44:01 $0.57079655 $35,596,696 $1,240,791.50
228 02:38:02 $0.57245207 $35,699,940 $1,244,330.38
229 02:34:02 $0.57105100 $35,611,760 $1,245,958.12
230 02:28:01 $0.57139462 $35,633,192 $1,241,069.62
231 02:24:01 $0.57233185 $35,691,640 $1,243,772.12
232 02:18:02 $0.57036948 $35,569,264 $1,238,818.88
233 02:14:02 $0.57081771 $35,596,124 $1,238,192.50
234 02:08:01 $0.57077134 $35,593,232 $1,240,222.88
235 02:04:02 $0.57067031 $35,586,932 $1,242,823.50
236 01:58:01 $0.56985360 $35,536,000 $1,242,753.25
237 01:54:02 $0.56915236 $35,491,704 $1,240,669.12
238 01:48:01 $0.56887472 $35,474,388 $1,243,766.12
239 01:44:02 $0.56925398 $35,498,036 $1,253,943.38
240 01:38:01 $0.57180214 $35,656,940 $1,270,682.75
241 01:34:02 $0.57128930 $35,625,768 $1,271,756.50
242 01:28:01 $0.56919187 $35,494,972 $1,269,205.62
243 01:24:01 $0.56940389 $35,508,196 $1,268,129.88
244 01:18:11 $0.56958938 $35,519,760 $1,270,303.88
245 01:14:02 $0.57093471 $35,603,748 $1,267,263.75
246 01:08:01 $0.57033104 $35,566,100 $1,270,000.75
247 01:04:02 $0.56975281 $35,530,044 $1,268,981.62
248 00:58:01 $0.57130450 $35,626,808 $1,278,359
249 00:54:01 $0.57242906 $35,691,532 $1,280,346.50
250 00:48:01 $0.57101238 $35,603,200 $1,277,497.62
251 00:44:01 $0.57022268 $35,553,960 $1,269,468.50
252 00:38:01 $0.57286865 $35,718,940 $1,246,991.25
253 00:34:01 $0.57560849 $35,895,928 $1,246,585.88
254 00:28:02 $0.57293570 $35,729,248 $1,254,633.50
255 00:24:02 $0.57389498 $35,789,068 $1,252,432.88
256 00:18:02 $0.57315475 $35,742,904 $1,250,800.12
257 00:14:02 $0.57238388 $35,691,368 $1,258,800
258 00:08:01 $0.57149988 $35,636,244 $1,260,358.75
259 00:04:01 $0.57255858 $35,702,260 $1,259,291.62

* All Date/Time are in UTC time.