Bancor Bancor (BNT)
0.68680200 USD (-2.57%)
0.00012975 BTC

Share Watch
1 hour
-0.43%
24 hours
-2.57%
7 days
0.12%
Market Cap
$43,687,100 USD
Volume (24h)
$1,903,490 USD
Circulating Supply
63,609,500 BNT
Total Supply
74,335,000 BNT
Max Supply
--
BNT
USD

BancorBancor (BNT) 30 Days Historical Price Data

Bancor Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 21, 2019 $0.71144557 $0.71144557 $0.68162590 $0.69007760 $3,367,594.25
2 Apr 20, 2019 $0.70783490 $0.71743315 $0.70375508 $0.70556074 $3,544,899.75
3 Apr 19, 2019 $0.70980215 $0.71051192 $0.69427836 $0.70551676 $3,538,947.50
4 Apr 18, 2019 $0.68743426 $0.71343565 $0.68590736 $0.70802402 $3,094,012.50
5 Apr 17, 2019 $0.69294524 $0.69963950 $0.68216938 $0.68318099 $3,120,250
6 Apr 16, 2019 $0.66228753 $0.69541347 $0.66053301 $0.69247580 $3,498,448.25
7 Apr 15, 2019 $0.68200505 $0.69258064 $0.65646094 $0.66512090 $2,993,933
8 Apr 14, 2019 $0.66423029 $0.68366492 $0.65847605 $0.68074036 $2,796,587
9 Apr 13, 2019 $0.66228187 $0.66979718 $0.65821230 $0.66465294 $1,999,883.50
10 Apr 12, 2019 $0.65514851 $0.66701365 $0.63867325 $0.66630101 $3,154,512
11 Apr 11, 2019 $0.71883100 $0.71883100 $0.64459336 $0.65775388 $3,158,159.50
12 Apr 10, 2019 $0.70673305 $0.74188143 $0.69343776 $0.71907294 $2,998,685.50
13 Apr 09, 2019 $0.72298110 $0.72439301 $0.70072430 $0.70759314 $4,032,793.50
14 Apr 08, 2019 $0.71844828 $0.74992651 $0.70314103 $0.72035527 $3,259,829
15 Apr 07, 2019 $0.69985169 $0.72992307 $0.69493699 $0.71443576 $2,970,437.50
16 Apr 06, 2019 $0.70423925 $0.72178721 $0.68729568 $0.69814813 $3,678,612
17 Apr 05, 2019 $0.65694582 $0.70743126 $0.65694582 $0.70537186 $2,976,660.25
18 Apr 04, 2019 $0.67008621 $0.68298256 $0.64452201 $0.66249877 $3,468,584.75
19 Apr 03, 2019 $0.70285785 $0.73610020 $0.66033429 $0.66190886 $3,787,036
20 Apr 02, 2019 $0.63538462 $0.70365375 $0.63389802 $0.70365375 $2,256,957.50
21 Apr 01, 2019 $0.63683271 $0.64178133 $0.63269800 $0.63671315 $1,889,878.38
22 Mar 31, 2019 $0.63732767 $0.63826668 $0.63190132 $0.63688719 $2,231,473
23 Mar 30, 2019 $0.64573026 $0.66368341 $0.63242781 $0.63812077 $2,297,351.25
24 Mar 29, 2019 $0.62857503 $0.65173656 $0.62712801 $0.64353323 $2,395,693.25
25 Mar 28, 2019 $0.63217062 $0.63457698 $0.62464130 $0.62699181 $2,362,100.50
26 Mar 27, 2019 $0.60126960 $0.63421488 $0.60126960 $0.63103944 $4,485,561.50
27 Mar 26, 2019 $0.58812028 $0.60929316 $0.58483535 $0.59932077 $3,476,960.75
28 Mar 25, 2019 $0.60811132 $0.60812151 $0.58009940 $0.58758080 $2,271,276.75
29 Mar 24, 2019 $0.60748369 $0.61015725 $0.60211360 $0.60745281 $2,044,572.62
30 Mar 23, 2019 $0.60822374 $0.61562538 $0.60260504 $0.60875148 $1,772,482.88

* All Date/Time are in UTC time.