- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bancor (BNT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/7/21 | 7.545 | 7.919 | 7.32 | 7.648 | 145,614,713.53 | 1,365,439,479 |
| 5/7/21 | 7.545 | 7.919 | 7.32 | 7.648 | 145,614,713.53 | 1,365,439,479 |
| 5/2/21 | 7.094 | 7.129 | 6.822 | 6.959 | 77,153,664.49 | 1,242,423,936.15 |
| 5/2/21 | 7.094 | 7.129 | 6.822 | 6.959 | 77,153,664.49 | 1,242,423,936.15 |
| 5/2/21 | 7.094 | 7.129 | 6.822 | 6.959 | 77,153,664.49 | 1,242,423,936.15 |
| 5/2/21 | 7.094 | 7.129 | 6.822 | 6.959 | 77,153,664.49 | 1,242,423,936.15 |
| 5/1/21 | 6.881 | 7.124 | 6.824 | 7.095 | 102,726,855.43 | 1,266,659,460.63 |
| 5/1/21 | 6.881 | 7.124 | 6.824 | 7.095 | 102,726,855.43 | 1,266,659,460.63 |
| 5/1/21 | 6.881 | 7.124 | 6.824 | 7.095 | 102,726,855.43 | 1,266,659,460.63 |
| 5/1/21 | 6.881 | 7.124 | 6.824 | 7.095 | 102,726,855.43 | 1,266,659,460.63 |
| 4/30/21 | 6.655 | 6.899 | 6.54 | 6.88 | 134,163,935.71 | 1,228,309,890.21 |
| 4/30/21 | 6.655 | 6.899 | 6.54 | 6.88 | 134,163,935.71 | 1,228,309,890.21 |
| 4/30/21 | 6.655 | 6.899 | 6.54 | 6.88 | 134,163,935.71 | 1,228,309,890.21 |
| 4/30/21 | 6.655 | 6.899 | 6.54 | 6.88 | 134,163,935.71 | 1,228,309,890.21 |
| 4/29/21 | 6.554 | 6.733 | 6.32 | 6.653 | 133,284,288.62 | 1,187,910,570.95 |
| 4/29/21 | 6.554 | 6.733 | 6.32 | 6.653 | 133,284,288.62 | 1,187,910,570.95 |
| 4/29/21 | 6.554 | 6.733 | 6.32 | 6.653 | 133,284,288.62 | 1,187,910,570.95 |
| 4/29/21 | 6.554 | 6.733 | 6.32 | 6.653 | 133,284,288.62 | 1,187,910,570.95 |
| 4/28/21 | 6.638 | 6.751 | 6.265 | 6.552 | 115,442,491.11 | 1,169,762,926.5 |
| 4/28/21 | 6.638 | 6.751 | 6.265 | 6.552 | 115,442,491.11 | 1,169,762,926.5 |
| 4/28/21 | 6.638 | 6.751 | 6.265 | 6.552 | 115,442,491.11 | 1,169,762,926.5 |
| 4/28/21 | 6.638 | 6.751 | 6.265 | 6.552 | 115,442,491.11 | 1,169,762,926.5 |
| 4/27/21 | 6.353 | 6.649 | 6.264 | 6.63 | 104,437,046.44 | 1,183,775,800.29 |
| 4/27/21 | 6.353 | 6.649 | 6.264 | 6.63 | 104,437,046.44 | 1,183,775,800.29 |
| 4/27/21 | 6.353 | 6.649 | 6.264 | 6.63 | 104,437,046.44 | 1,183,775,800.29 |
| 4/27/21 | 6.353 | 6.649 | 6.264 | 6.63 | 104,437,046.44 | 1,183,775,800.29 |
| 4/26/21 | 5.767 | 6.393 | 5.757 | 6.357 | 123,007,860.48 | 1,135,019,481.79 |
| 4/25/21 | 5.864 | 6.03 | 5.491 | 5.764 | 95,372,236.47 | 1,029,059,852.32 |
| 4/24/21 | 6.303 | 6.32 | 5.782 | 5.861 | 81,926,691.51 | 1,046,382,889.11 |
| 4/23/21 | 6.394 | 6.487 | 5.675 | 6.302 | 185,100,967.54 | 1,125,085,954.23 |
| 4/22/21 | 6.606 | 7.053 | 6.265 | 6.394 | 151,131,234.03 | 1,141,544,304.91 |
| 4/21/21 | 6.811 | 6.98 | 6.486 | 6.609 | 97,412,024.02 | 1,177,416,870.34 |
| 4/20/21 | 6.578 | 6.878 | 6.132 | 6.81 | 153,122,975.46 | 1,213,141,671.61 |
| 4/19/21 | 7.003 | 7.236 | 6.455 | 6.596 | 150,371,330.21 | 1,175,038,794.23 |
| 4/18/21 | 7.519 | 7.61 | 6.247 | 7.009 | 220,420,181.58 | 1,248,591,495.36 |
| 4/17/21 | 7.798 | 7.98 | 7.526 | 7.541 | 94,975,822.87 | 1,343,478,193.83 |
| 4/16/21 | 8.078 | 8.14 | 7.393 | 7.808 | 161,986,915.35 | 1,390,920,847.04 |
| 4/15/21 | 7.559 | 8.194 | 7.469 | 8.086 | 250,349,177.42 | 1,440,575,854.07 |
| 4/14/21 | 7.164 | 7.681 | 7.026 | 7.536 | 181,171,492.45 | 1,346,599,620.57 |
| 4/13/21 | 6.943 | 7.239 | 6.899 | 7.166 | 129,922,054.75 | 1,279,599,680.43 |
| 4/12/21 | 7.105 | 7.118 | 6.847 | 6.948 | 111,766,928.25 | 1,240,514,818.05 |
| 4/11/21 | 7.132 | 7.185 | 7.006 | 7.105 | 82,923,804.64 | 1,270,679,457.73 |
| 4/10/21 | 7.233 | 7.398 | 6.995 | 7.131 | 100,386,326.9 | 1,273,530,180.03 |
| 4/9/21 | 7.388 | 7.523 | 7.182 | 7.23 | 92,221,995.69 | 1,272,803,227.61 |
| 4/8/21 | 7.08 | 7.479 | 7.045 | 7.386 | 92,512,605.1 | 1,293,329,156.81 |
| 4/7/21 | 7.7 | 7.74 | 6.943 | 7.091 | 90,748,411.29 | 1,239,240,507.68 |
| 4/6/21 | 7.679 | 7.859 | 7.496 | 7.707 | 115,486,101.63 | 1,348,278,574.19 |
| 4/5/21 | 7.631 | 7.741 | 7.344 | 7.678 | 88,349,529.72 | 1,336,740,445.54 |
| 4/4/21 | 7.23 | 7.679 | 7.16 | 7.631 | 57,149,619.59 | 1,326,794,099.96 |
| 4/3/21 | 7.949 | 7.999 | 7.225 | 7.229 | 77,251,421.89 | 1,256,752,758.42 |
| 4/2/21 | 7.59 | 7.981 | 7.458 | 7.948 | 94,157,258.48 | 1,377,471,392.02 |
| 4/1/21 | 7.431 | 7.658 | 7.431 | 7.592 | 93,182,471.15 | 1,315,484,166.64 |
| 3/31/21 | 7.402 | 7.503 | 7.151 | 7.428 | 107,959,690.14 | 1,286,449,611.52 |
| 3/30/21 | 7.441 | 7.513 | 7.337 | 7.402 | 68,024,005.59 | 1,277,947,926.58 |
| 3/29/21 | 7.15 | 7.502 | 7.066 | 7.441 | 88,921,025.32 | 1,281,649,284.75 |
| 3/28/21 | 7.216 | 7.331 | 6.985 | 7.149 | 62,697,634.59 | 1,238,277,421.73 |
| 3/27/21 | 7.301 | 7.346 | 7.026 | 7.217 | 63,665,879.3 | 1,250,846,142.92 |
| 3/26/21 | 6.794 | 7.304 | 6.789 | 7.3 | 70,875,838.77 | 1,259,501,707.87 |
| 3/25/21 | 6.84 | 6.97 | 6.637 | 6.794 | 94,925,138.25 | 1,164,947,249.09 |
| 3/24/21 | 7.363 | 7.587 | 6.723 | 6.842 | 59,490,627.63 | 1,167,450,741.31 |
| 3/23/21 | 7.494 | 7.595 | 7.27 | 7.363 | 49,873,365.89 | 1,255,995,954.88 |
| 3/22/21 | 8.039 | 8.095 | 7.434 | 7.499 | 73,723,157.7 | 1,262,467,349.52 |
| 3/21/21 | 8.207 | 8.294 | 7.878 | 8.037 | 70,814,142.57 | 1,349,716,916.97 |
| 3/20/21 | 8.166 | 8.613 | 8.135 | 8.204 | 114,023,836.76 | 1,382,054,662.52 |
| 3/19/21 | 7.707 | 8.224 | 7.569 | 8.168 | 77,956,401.77 | 1,360,449,540.02 |
| 3/18/21 | 7.842 | 8 | 7.668 | 7.707 | 80,068,029.44 | 1,279,530,883.82 |
| 3/17/21 | 7.562 | 7.871 | 7.304 | 7.845 | 95,152,543.32 | 1,281,549,633.89 |
| 3/16/21 | 7.6 | 7.656 | 7.24 | 7.562 | 69,512,315.49 | 1,233,653,704.13 |
| 3/15/21 | 7.871 | 8.162 | 7.54 | 7.598 | 121,292,547.44 | 1,236,649,758.33 |
| 3/14/21 | 8.213 | 8.268 | 7.826 | 7.876 | 79,553,902.96 | 1,264,985,530.96 |
| 3/13/21 | 7.801 | 8.336 | 7.6 | 8.215 | 132,782,712.68 | 1,310,179,457.02 |
| 3/12/21 | 8.289 | 8.328 | 7.732 | 7.801 | 163,340,735.91 | 1,240,977,228.62 |
| 3/11/21 | 8.548 | 8.597 | 8.24 | 8.29 | 151,685,097.18 | 1,316,223,258.48 |
| 3/10/21 | 9.069 | 9.155 | 8.391 | 8.547 | 166,992,197.13 | 1,351,807,024.56 |
| 3/9/21 | 9.167 | 9.331 | 8.933 | 9.064 | 211,526,310.05 | 1,437,767,799.47 |
| 3/8/21 | 8.452 | 9.206 | 8.086 | 9.157 | 319,228,060.2 | 1,395,454,187.98 |
| 3/7/21 | 8.497 | 8.846 | 8.006 | 8.45 | 346,467,247.11 | 1,283,540,289.23 |
| 3/6/21 | 7.278 | 8.548 | 7.218 | 8.491 | 463,024,486.19 | 1,286,833,811.52 |
| 3/5/21 | 6.813 | 7.314 | 6.28 | 7.285 | 247,131,088.87 | 1,083,681,686.28 |
| 3/4/21 | 6.534 | 7.155 | 6.489 | 6.818 | 290,589,711.31 | 1,000,950,922.61 |
| 3/3/21 | 5.527 | 6.839 | 5.478 | 6.536 | 205,902,118.49 | 951,997,985.61 |
| 3/2/21 | 5.444 | 5.752 | 5.353 | 5.524 | 87,615,204.47 | 798,731,118.58 |
| 3/1/21 | 4.808 | 5.443 | 4.793 | 5.443 | 93,620,253.14 | 780,311,573.32 |
| 2/28/21 | 5.002 | 5.038 | 4.436 | 4.803 | 79,373,066.12 | 674,903,621.6 |
| 2/27/21 | 4.932 | 5.179 | 4.915 | 5.003 | 54,275,418.43 | 699,515,291.34 |
| 2/26/21 | 4.968 | 5.221 | 4.672 | 4.931 | 93,161,569.79 | 689,305,676.58 |
| 2/25/21 | 5.645 | 5.766 | 4.956 | 4.956 | 105,036,690.28 | 690,006,120.59 |
| 2/24/21 | 5.404 | 6.007 | 5.219 | 5.647 | 170,974,542.63 | 791,227,799.13 |
| 2/23/21 | 6.354 | 6.383 | 4.809 | 5.405 | 302,000,722.76 | 748,327,364.43 |
| 2/22/21 | 6.564 | 6.584 | 4.916 | 6.363 | 311,384,754.6 | 875,079,996.61 |
