Bancor (BNT) historical data and Live price

bancor

Bancor

BNT
$ 2.14 -4.999 % 0.00018092 BTC
MARKET CAP
147.696 M
24H VOLUME
76.001 M
CIRC.SUPPLY
69.149 M
MAX SUPPLY
Rank78
1H 0.79 %
24H -5.00 %
7D -15.51 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/14/202.2862.2992.1912.20481,143,109.401152,386,333.687
8/13/202.3062.572.2612.284111,064,342.905157,931,277.393
8/12/202.1592.3632.0672.312111,197,419.006159,844,463.025
8/11/202.4082.4082.0722.165124,157,060.854149,690,673.805
8/10/202.4762.5062.3912.409104,317,025.608166,568,827.062
8/9/202.6262.6422.4212.47796,979,854.358171,252,462.821
8/8/202.3952.7332.3852.621110,500,447.87181,207,302.917
8/7/202.5232.5262.2592.39597,511,444.021165,616,392.911
8/6/202.4472.7562.4322.523129,451,083.244174,457,981.447
8/5/201.982.4461.982.446106,524,395.952169,166,627.993
8/4/201.9432.0041.911.9860,730,567.836136,942,590.005
8/3/201.8362.0941.8321.94384,156,454.395134,382,602.379
8/2/201.7822.0041.7721.83679,776,925.76126,925,484.674
8/1/201.6591.7831.5911.77467,616,499.843122,655,476.181
7/31/201.6961.9521.631.65975,658,186.884114,711,201.695
7/30/201.4711.7051.4531.69759,595,822.328117,348,825.362
7/29/201.4841.571.4621.4745,401,736.036101,670,059.937
7/28/201.351.5551.3231.48358,245,291.101102,552,979.869
7/27/201.4261.4791.2881.34859,728,334.35293,232,789.898
7/26/201.3891.6761.2061.42585,855,924.21298,533,541.403
7/25/201.3121.4371.3111.38946,938,076.60196,068,973.374
7/24/201.5081.5131.3111.31147,580,085.7190,676,305.575
7/23/201.5871.5931.4811.50848,973,686.963104,246,065.469
7/22/201.5631.6111.5491.58749,887,540.828109,764,536.639
7/21/201.5981.6211.5481.56256,607,983.972108,026,858.33
7/20/201.661.731.5781.59861,432,208.535110,521,183.578
7/19/201.6751.7191.6171.65958,550,329.404114,742,310.401
7/18/201.4971.6891.4831.67762,315,014.707115,972,895.991
7/17/201.521.5751.4971.49846,956,639.901103,557,710.804
7/16/201.5211.551.4331.51851,226,439.178104,976,474.371
7/15/201.5541.6081.51.52149,387,386.936105,199,080.319
7/14/201.5791.5941.4751.55362,025,850.871107,392,775.053
7/13/201.5111.7211.5111.58466,305,541.521109,563,797.275
7/12/201.5341.5451.4751.51148,793,634.884104,517,216.322
7/11/201.4991.5821.4951.53447,497,660.182106,105,878.879
7/10/201.5341.5361.4271.49947,207,836.831103,633,399.792
7/9/201.5971.5971.4441.53457,762,162.357106,043,908.33
7/8/201.5841.6591.5221.59756,152,178.404110,417,958.24
7/7/201.5561.5911.4831.57855,607,802.05109,100,446.528
7/6/201.3541.6151.3541.55667,526,373.983107,603,807.434
7/5/201.4471.471.3241.35451,822,286.55793,651,873.723
7/4/201.4681.4871.3061.4565,544,409.51100,233,364.415
7/3/201.2991.5171.2961.46870,539,411.065101,485,983.804
7/2/201.2141.3791.1931.29766,860,422.62589,661,682.286
7/1/201.0491.2241.0491.20752,020,717.70583,452,361.628
6/30/201.1031.111.0251.0538,448,962.82772,585,794.596
6/29/200.9971.120.9971.10350,848,275.17476,265,034.597
6/28/200.9551.0180.8710.99733,001,566.75768,970,155.854
6/27/201.0291.0460.9420.95539,908,647.6466,008,988.206
6/26/201.1581.1791.0231.02941,747,140.20171,157,133.913
6/25/201.2491.2511.131.15845,680,795.61980,044,747.217
6/24/201.1711.2941.1281.24965,236,218.84486,333,144.722
6/23/200.9391.1850.9351.17159,182,029.55780,978,072.986
6/22/200.8440.9670.8430.93935,613,529.51264,901,017.09
6/21/200.8710.890.8440.84426,285,654.2358,377,379.043
6/20/200.8210.8870.8210.87131,096,414.57160,252,217.729
6/19/200.7690.8610.7560.82131,148,442.60456,771,989.128
6/18/200.8280.8280.7540.76928,624,934.85853,170,521.889
6/17/200.8820.8850.8240.82825,185,819.02757,241,170.554
6/16/200.8240.8830.8150.88229,362,514.03161,014,209.53
6/15/200.8370.8380.7360.82532,485,527.04457,063,804.873
6/14/200.8250.9190.8250.83736,036,454.51357,905,219.244
6/13/200.8420.8570.7980.82528,678,777.68257,077,006.05
6/12/200.7560.8480.7370.84237,427,437.39758,230,733.202
6/11/200.8410.8990.6950.75742,689,715.76952,324,476.775
6/10/200.7260.8710.7250.84243,936,419.158,239,957.962
6/9/200.7210.7360.7140.72525,884,168.350,139,623.808
6/8/200.7480.8120.6990.72139,996,775.71149,885,820.945
6/7/200.5990.8140.5970.74550,645,252.66251,544,216.6
6/6/200.5820.6110.570.618,618,996.86441,464,896.566
6/5/200.5960.60.5760.58216,429,284.41340,240,146.641
6/4/200.6180.6270.5830.59619,476,631.73341,206,964.232
6/3/200.5930.620.5880.61823,567,183.03442,748,724.877
6/2/200.620.6240.5550.59331,698,906.86440,972,208.452
6/1/200.6110.6670.6090.62135,912,926.0142,925,012.955
5/31/200.5920.650.5520.61135,703,191.95542,261,782.264
5/30/200.6060.6670.5710.59237,906,896.21240,943,245.047
5/29/200.6570.7230.5960.60649,657,692.4441,900,655.102
5/28/200.5270.7990.5220.6681,483,651.86645,637,891.657
5/27/200.4250.5720.4180.52635,758,279.14136,402,450.988
5/26/200.4460.4550.4180.42523,841,065.83129,399,749.475
5/25/200.3940.4660.3890.44619,207,482.81130,842,257.772
5/24/200.3740.4540.3670.39531,158,631.95127,285,309.812
5/23/200.2920.4080.2920.37333,563,622.85725,798,293.501
5/22/200.2610.3080.2580.29211,558,596.91920,199,754.852
5/21/200.2730.2740.2490.2617,627,007.60918,060,374.098
5/20/200.2880.2910.270.2738,680,996.71218,847,459.704
5/19/200.3120.3120.2840.28811,959,739.5419,934,265.403
5/18/200.2810.3370.2770.31124,361,025.58221,495,202.101
5/17/200.2060.2890.2060.28118,584,217.85619,457,977.269