×
Bancor Bancor (BNT)
0.51344500 USD (-0.02%)
0.00014145 BTC

Share Watch
1 hour
-0.55%
24 hours
-0.02%
7 days
-0.21%
Market Cap
$32,109,500 USD
Volume (24h)
$1,107,140 USD
Circulating Supply
62,537,400 BNT
Total Supply
74,562,900 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 Feb 16, 2019 $0.51426941 $0.51925319 $0.51203156 $0.51624209 $1,718,607.88
2 Feb 15, 2019 $0.50841480 $0.52255386 $0.50720060 $0.51592231 $1,613,328.62
3 Feb 14, 2019 $0.51322758 $0.52070093 $0.50829226 $0.50942200 $925,177.56
4 Feb 13, 2019 $0.51927328 $0.52882332 $0.51040453 $0.51167709 $1,444,417.12
5 Feb 12, 2019 $0.51447779 $0.52688444 $0.50767475 $0.51631963 $1,680,772.88
6 Feb 11, 2019 $0.53110319 $0.53110319 $0.51302701 $0.51644212 $1,691,905.88
7 Feb 10, 2019 $0.51493162 $0.52928632 $0.50724477 $0.52928632 $2,332,550.75
8 Feb 09, 2019 $0.51785249 $0.52048093 $0.51013917 $0.51568270 $4,059,478.25
9 Feb 08, 2019 $0.45818436 $0.52678746 $0.45590571 $0.51237619 $1,353,122.38
10 Feb 07, 2019 $0.46112961 $0.46453196 $0.45728603 $0.45990157 $1,606,195.12
11 Feb 06, 2019 $0.46919021 $0.46990755 $0.45218319 $0.46160531 $1,071,489.88
12 Feb 05, 2019 $0.47293928 $0.47362557 $0.46745485 $0.46927127 $645,880.81
13 Feb 04, 2019 $0.47761375 $0.48102713 $0.47352487 $0.47352487 $698,599.69
14 Feb 03, 2019 $0.48950413 $0.49102497 $0.47524565 $0.48019502 $668,470.94
15 Feb 02, 2019 $0.48297331 $0.48513791 $0.47828808 $0.48418492 $920,635.56
16 Feb 01, 2019 $0.48099226 $0.49066484 $0.47393119 $0.48562303 $1,271,085.25
17 Jan 31, 2019 $0.49649310 $0.50246143 $0.47913155 $0.48063633 $1,254,468.62
18 Jan 30, 2019 $0.48329347 $0.50129628 $0.48090518 $0.49641854 $1,306,986.50
19 Jan 29, 2019 $0.49388495 $0.49547201 $0.47766456 $0.48578870 $1,873,843.62
20 Jan 28, 2019 $0.54375088 $0.54394150 $0.47779396 $0.49655905 $3,678,539
21 Jan 27, 2019 $0.58092862 $0.58507514 $0.54543597 $0.54581279 $8,329,660
22 Jan 26, 2019 $0.53816277 $0.78026921 $0.53555936 $0.58484197 $1,107,640.12
23 Jan 25, 2019 $0.53808063 $0.53957099 $0.53333616 $0.53867257 $1,024,246.94
24 Jan 24, 2019 $0.53418761 $0.53934294 $0.53014636 $0.53813082 $979,817.88
25 Jan 23, 2019 $0.54269260 $0.54815048 $0.52917284 $0.53362674 $1,860,405.25
26 Jan 22, 2019 $0.54340327 $0.54925853 $0.52758211 $0.54252779 $869,136.56
27 Jan 21, 2019 $0.55216724 $0.55341011 $0.53971052 $0.54375178 $847,472.75
28 Jan 20, 2019 $0.57284194 $0.57587630 $0.54740530 $0.55328053 $977,080.62
29 Jan 19, 2019 $0.56269276 $0.58250475 $0.55993718 $0.57335609 $970,870.06
30 Jan 18, 2019 $0.57255858 $0.57560849 $0.55522460 $0.56038767 $1,252,432.88

* All Date/Time are in UTC time.