Bancor (BNT) historical data and Live price

bancor

Bancor

BNT
$ 5.63 + 3.984 % 0.00011575 BTC
MARKET CAP
815.557 M
24H VOLUME
86.14 M
CIRC.SUPPLY
144.758 M
MAX SUPPLY
Rank75
1H 1.49 %
24H 3.98 %
7D 1.54 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/2/215.4445.7525.3535.52487,615,204.47798,731,118.58
3/1/214.8085.4434.7935.44393,620,253.14780,311,573.32
2/28/215.0025.0384.4364.80379,373,066.12674,903,621.6
2/27/214.9325.1794.9155.00354,275,418.43699,515,291.34
2/26/214.9685.2214.6724.93193,161,569.79689,305,676.58
2/25/215.6455.7664.9564.956105,036,690.28690,006,120.59
2/24/215.4046.0075.2195.647170,974,542.63791,227,799.13
2/23/216.3546.3834.8095.405302,000,722.76748,327,364.43
2/22/216.5646.5844.9166.363311,384,754.6875,079,996.61
2/21/215.5146.7755.4616.566312,998,225.51893,765,224.67
2/20/215.4465.7425.1455.517187,203,855.68723,991,875.6
2/19/215.9646.155.35.446298,974,853.79691,769,214.43
2/18/214.4546.2494.425.952683,687,086.11756,034,380.85
2/17/213.6454.4813.5374.456242,931,177.77566,041,617.8
2/16/213.3963.6563.3423.646125,133,180.66463,082,801.66
2/15/213.5363.5462.9693.397115,073,474.58431,564,316.98
2/14/213.6423.7453.4693.538126,154,543.49449,400,113.24
2/13/213.483.6793.3283.641184,271,545.03460,947,137.82
2/12/213.1813.5693.1313.484164,739,324.61440,475,390.07
2/11/212.7643.1952.7373.181141,750,871.57383,029,919.38
2/10/212.8152.8962.6422.76586,316,288.81331,604,688.05
2/9/212.5982.8452.5622.81591,882,321.35337,760,433.48
2/8/212.4142.682.3672.60183,943,598.6311,199,619.74
2/7/212.4672.4842.2572.41455,636,266.51286,936,774.44
2/6/212.572.6042.3982.46779,973,180.18292,829,815.1
2/5/212.2222.7352.2212.571119,170,174.6304,754,649
2/4/212.2042.3242.0932.22389,250,675.99264,495,511.19
2/3/212.0562.2921.9922.20865,786,525.85262,894,270.24
2/2/211.9712.0771.9672.05662,033,304.33244,120,802.31
2/1/211.881.981.8341.97253,330,207.93232,875,622.89
1/31/211.9251.9591.8461.8840,129,693.89221,618,942.41
1/30/211.8891.9551.8421.92545,778,908.25226,427,834.31
1/29/211.9761.9851.8471.88965,905,470.94221,514,387.1
1/28/211.7241.9431.6951.90583,670,079.298217,611,030.193
1/27/211.8951.9021.6591.72562,979,665.147194,818,779.5
1/26/211.9281.9741.7881.89457,222,334.083209,931,603.054
1/25/211.8562.0911.8511.931100,518,460.723199,874,656.344
1/24/211.7521.8571.7491.85745,237,977.806191,551,682.886
1/23/211.6831.791.6611.75239,046,880.704177,645,962.172
1/22/211.5081.7311.4461.68353,679,218.665171,005,966.648
1/21/211.7761.7761.4671.50847,164,435.999151,807,575.214
1/20/211.781.8091.6271.77744,953,344.431179,079,939.724
1/19/211.7841.8891.7551.78450,494,004.015181,003,818.52
1/18/211.8021.8391.7361.78441,042,808.298180,831,185.629
1/17/211.741.8371.6771.80150,366,478.202181,861,961.933
1/16/211.6981.8561.6911.7452,891,575.861171,945,115.305
1/15/211.6591.7751.541.69865,282,394.131168,003,195.924
1/14/211.511.7081.4741.65449,292,672.102163,835,309.712
1/13/211.3711.5171.3331.5139,146,481.481150,723,485.619
1/12/211.3911.4691.3271.37140,181,445.205136,482,719.827
1/11/211.5681.5721.2321.39167,869,672.345137,708,997.838
1/10/211.6291.7231.4841.56854,325,715.162154,738,484.676
1/9/211.5661.651.511.62939,056,895.053158,474,057.476
1/8/211.5981.6261.4351.56648,649,748.13152,661,222.128
1/7/211.5781.691.5331.59848,888,072.354155,941,573.983
1/6/211.5771.6361.4941.57562,433,788.952153,257,902.385
1/5/211.4031.581.3511.5845,249,336.999153,473,787.093
1/4/211.3961.5451.2511.40251,633,683.105134,791,091.87
1/3/211.2791.4331.2761.39440,126,923.55133,939,953.401
1/2/211.291.321.2611.27926,080,111.282123,257,693.308
1/1/211.2681.3181.2521.2929,215,630.107124,012,703.018
12/31/201.321.3221.261.26827,176,761.171121,894,997.641
12/30/201.3361.351.2861.3223,456,421.074126,884,520.222
12/29/201.3541.4031.2841.33643,414,475.749130,429,011.928
12/28/201.2761.4441.2731.35538,435,358.907130,342,178.055
12/27/201.2751.3411.2241.27632,938,584.744120,906,663.209
12/26/201.2151.2951.1971.27536,786,408.951120,816,814.462
12/25/201.2251.2481.1871.21525,911,513.474115,642,214.318
12/24/201.1771.2421.1111.22637,590,023.751117,158,349.052
12/23/201.3511.3571.1081.17655,536,105.794112,690,516.993
12/22/201.2361.4541.1981.35174,618,742.22129,292,696.185
12/21/201.3041.3481.2191.2445,578,783.649115,500,602.819
12/20/201.3751.3751.2861.30449,983,443.501120,701,395.341
12/19/201.4011.4871.3561.37769,074,423.284127,262,766.542
12/18/201.4251.4611.361.40176,512,137.566129,259,379.208
12/17/201.5391.6341.4151.42597,950,867.975131,238,401.479
12/16/201.7871.8921.5231.539212,453,975.215141,397,926.554
12/15/201.2561.9071.2431.787288,901,577.215163,015,784.458
12/14/201.0471.2541.0211.25452,894,392.406114,616,999.648
12/13/200.9991.050.9841.04713,195,773.24195,450,955.542
12/12/200.9541.0080.9470.99912,176,911.66590,570,209.893
12/11/200.9940.9940.9230.95415,743,295.64886,426,204.825
12/10/200.9891.0610.9430.99438,888,860.52190,263,798.921
12/9/200.9551.0030.9230.98944,759,209.97489,694,991.823
12/8/201.0261.0350.9550.95536,817,463.39786,127,202.019
12/7/201.0361.0381.0071.02635,333,667.56792,338,506.37
12/6/201.0271.0521.021.03638,332,846.3993,764,886.855
12/5/200.9771.0310.9671.02737,673,182.92993,430,161.276
12/4/201.0491.0770.9740.97848,347,240.44189,390,586.288
12/3/201.0051.060.9881.04947,002,788.15794,225,623.556