Bancor (BNT) historical data and Live price

bancor

Bancor

BNT
$ 0.734131 + 2.675 % 0.00001123 BTC
MARKET CAP
96.094 M
24H VOLUME
13.704 M
CIRC.SUPPLY
130.895 M
MAX SUPPLY
Rank454
1H 0.95 %
24H 2.68 %
7D -10.82 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/19/240.6990.7220.6650.70721,761,488.792,520,183.92
4/18/240.6810.7090.670.69914,619,817.2591,454,071.83
4/17/240.7180.720.6710.68115,607,122.1389,123,155.93
4/16/240.6950.7230.6680.71816,798,604.0193,981,749.72
4/15/240.7450.7640.680.69521,667,474.891,017,038.8
4/14/240.7850.8020.6890.74538,191,352.9797,538,520.34
4/13/240.7990.9120.6990.785101,972,196.07102,956,730.09
4/12/240.8750.8990.7020.79939,632,411.22104,952,719.25
4/11/240.8650.8750.8460.8757,876,324.02114,890,947.35
4/10/240.8450.8770.8180.86513,130,436.59113,626,442.08
4/9/240.9050.9070.840.84511,873,256.79110,869,869.48
4/8/240.8830.9230.8660.90519,003,775.64118,847,092.12
4/7/240.8170.8910.8140.88320,534,101.97115,928,354.86
4/6/240.8170.8330.8030.8177,223,284.88107,244,501.38
4/5/240.8130.8270.780.8178,396,177.66107,221,105.84
4/4/240.7930.8330.7770.8137,987,009.32106,683,143.15
4/3/240.7940.8190.7690.7938,025,937.99104,130,798.82
4/2/240.8620.8630.7810.7949,337,720.41104,247,727.28
4/1/240.9190.920.8320.8628,988,051.5114,155,186.9
3/31/240.8790.920.8760.9198,788,029.13121,735,525.93
3/30/240.8860.9030.8720.8797,955,285.21116,408,477.18
3/29/240.8890.8980.8650.8868,287,374.98117,348,370.18
3/28/240.880.9030.8530.88911,201,980.12117,679,402.61
3/27/240.8950.9080.8570.888,146,178.62116,485,584.48
3/26/240.8650.9090.8640.8959,679,415.2118,449,243.99
3/25/240.8270.8690.8190.8657,419,489.84114,480,133.03
3/24/240.8020.830.7950.8276,619,827.5109,551,756.98
3/23/240.7930.8240.7840.8027,029,843.38106,240,683.13
3/22/240.8180.8380.7650.7939,192,943.04104,982,236.07
3/21/240.8250.8340.7950.8188,858,844.59108,295,809.51
3/20/240.750.830.7210.82513,127,731.83109,242,886.61
3/19/240.8340.8430.7350.7513,423,656.199,245,464.5
3/18/240.8680.8760.8160.8348,364,299.5110,467,493.61
3/17/240.8480.8780.8070.8689,328,555.68114,888,995.3
3/16/240.9130.9270.8360.84811,838,484.67112,279,024.71
3/15/240.9890.9980.8490.91322,761,600.98120,875,198.1
3/14/241.0051.0120.9220.98914,582,815.66130,988,954.15
3/13/241.0051.0580.9951.00518,510,261.3133,120,094.79
3/12/2411.0080.9331.00517,911,849.86133,149,671.7
3/11/240.9591.0220.923116,373,366.25132,484,158.18
3/10/240.9610.9740.9270.95910,460,696.82127,206,113.23
3/9/240.9520.980.9440.96110,822,704.73127,496,396.79
3/8/240.9560.9660.9020.95212,325,121.87126,259,768.01
3/7/240.9270.9640.9130.95613,356,842.99126,780,409.4
3/6/240.8550.9310.8310.92712,516,695.09123,400,219.83
3/5/240.9290.9640.7620.85524,474,180.88113,854,610.79
3/4/240.910.9370.890.92917,375,037.18123,736,988.36
3/3/240.9160.9290.8620.9111,447,463.75121,149,072.33
3/2/240.8990.9170.8760.91612,706,480.52121,947,497.8
3/1/240.850.9040.850.8999,716,674.85119,749,148.19
2/29/240.8710.8970.8310.8510,864,439.65113,231,548.37
2/28/240.8710.8950.8090.87215,915,072.53116,076,254.21
2/27/240.8290.9090.8220.87226,309,253.07115,976,032.17
2/26/240.8020.8330.7850.82911,488,121.53110,290,890.43
2/25/240.7870.8070.7810.8025,974,705.7106,739,723.86
2/24/240.7560.7920.7440.7878,478,254.17104,734,277.34
2/23/240.7640.7730.7460.7565,785,947.27100,600,761.05
2/22/240.7610.7810.7440.7645,271,991.35101,680,414.93
2/21/240.7880.790.7330.7616,368,432.97101,635,457.23
2/20/240.8140.8230.7550.78810,174,105.53105,276,798.39
2/19/240.8010.8210.80.8146,706,044.16108,643,856.78
2/18/240.80.8060.7860.8018,209,206.67106,922,055.34
2/17/240.8220.8230.7750.810,066,323.82106,778,017.9
2/16/240.840.8710.8120.82211,504,126.49109,765,949.66
2/15/240.8170.8490.8170.8411,176,215.59112,125,796.19
2/14/240.7890.8290.7840.8176,612,013.59109,125,092.43
2/13/240.7960.7990.7720.7895,616,035.15105,343,023.44
2/12/240.7680.7970.7590.7966,119,022.32106,267,664.98
2/11/240.7630.8040.760.7678,497,381.16102,492,091.07
2/10/240.750.7660.740.7634,032,024.51101,876,185.72
2/9/240.7360.7510.7340.755,292,150.74100,201,590.04
2/8/240.7240.7410.7240.7363,499,058.4397,945,693.33
2/7/240.7170.7320.7140.7244,035,600.2796,624,976.88
2/6/240.7120.7240.7060.7173,152,662.0695,677,184.29
2/5/240.6980.7240.6880.7124,344,786.4694,930,598.63
2/4/240.7160.7180.6970.6984,097,947.1693,150,911.47
2/3/240.7260.7280.7150.7163,329,952.4395,544,367.31
2/2/240.7080.7310.7080.7266,140,089.8396,901,188.77
2/1/240.690.7080.6730.7075,305,236.7194,385,632.76
1/31/240.7050.7210.6850.695,797,473.9791,995,432.01
1/30/240.7070.7220.7020.7054,318,039.0694,026,202.56
1/29/240.6850.7070.6810.7074,227,387.5194,269,424.23
1/28/240.6950.7040.6790.6853,303,286.6791,622,066.01
1/27/240.6910.7020.6840.6954,076,395.1192,896,589.7
1/26/240.6680.6930.6640.6914,295,224.7192,407,001.73
1/25/240.6770.6770.6520.6684,447,611.6489,376,558.94
1/24/240.6730.6860.6630.6774,626,369.0390,559,581.99
1/23/240.6890.7010.6390.6737,811,573.5290,034,157.49
1/22/240.7390.7420.6860.6896,996,631.8292,170,977.51
1/21/240.7560.7590.7390.7394,425,374.5398,882,824.57