Bancor (BNT) historical data and Live price

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

BNT

USD

Rank75

1H 1.49 %

24H 3.98 %

7D 1.54 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/21/21	5.514	6.775	5.461	6.566	312,998,225.51	893,765,224.67
2/20/21	5.446	5.742	5.145	5.517	187,203,855.68	723,991,875.6
2/19/21	5.964	6.15	5.3	5.446	298,974,853.79	691,769,214.43
2/18/21	4.454	6.249	4.42	5.952	683,687,086.11	756,034,380.85
2/17/21	3.645	4.481	3.537	4.456	242,931,177.77	566,041,617.8
2/16/21	3.396	3.656	3.342	3.646	125,133,180.66	463,082,801.66
2/15/21	3.536	3.546	2.969	3.397	115,073,474.58	431,564,316.98
2/14/21	3.642	3.745	3.469	3.538	126,154,543.49	449,400,113.24
2/13/21	3.48	3.679	3.328	3.641	184,271,545.03	460,947,137.82
2/12/21	3.181	3.569	3.131	3.484	164,739,324.61	440,475,390.07
2/11/21	2.764	3.195	2.737	3.181	141,750,871.57	383,029,919.38
2/10/21	2.815	2.896	2.642	2.765	86,316,288.81	331,604,688.05
2/9/21	2.598	2.845	2.562	2.815	91,882,321.35	337,760,433.48
2/8/21	2.414	2.68	2.367	2.601	83,943,598.6	311,199,619.74
2/7/21	2.467	2.484	2.257	2.414	55,636,266.51	286,936,774.44
2/6/21	2.57	2.604	2.398	2.467	79,973,180.18	292,829,815.1
2/5/21	2.222	2.735	2.221	2.571	119,170,174.6	304,754,649
2/4/21	2.204	2.324	2.093	2.223	89,250,675.99	264,495,511.19
2/3/21	2.056	2.292	1.992	2.208	65,786,525.85	262,894,270.24
2/2/21	1.971	2.077	1.967	2.056	62,033,304.33	244,120,802.31
2/1/21	1.88	1.98	1.834	1.972	53,330,207.93	232,875,622.89
1/31/21	1.925	1.959	1.846	1.88	40,129,693.89	221,618,942.41
1/30/21	1.889	1.955	1.842	1.925	45,778,908.25	226,427,834.31
1/29/21	1.976	1.985	1.847	1.889	65,905,470.94	221,514,387.1
1/28/21	1.724	1.943	1.695	1.905	83,670,079.298	217,611,030.193
1/27/21	1.895	1.902	1.659	1.725	62,979,665.147	194,818,779.5
1/26/21	1.928	1.974	1.788	1.894	57,222,334.083	209,931,603.054
1/25/21	1.856	2.091	1.851	1.931	100,518,460.723	199,874,656.344
1/24/21	1.752	1.857	1.749	1.857	45,237,977.806	191,551,682.886
1/23/21	1.683	1.79	1.661	1.752	39,046,880.704	177,645,962.172
1/22/21	1.508	1.731	1.446	1.683	53,679,218.665	171,005,966.648
1/21/21	1.776	1.776	1.467	1.508	47,164,435.999	151,807,575.214
1/20/21	1.78	1.809	1.627	1.777	44,953,344.431	179,079,939.724
1/19/21	1.784	1.889	1.755	1.784	50,494,004.015	181,003,818.52
1/18/21	1.802	1.839	1.736	1.784	41,042,808.298	180,831,185.629
1/17/21	1.74	1.837	1.677	1.801	50,366,478.202	181,861,961.933
1/16/21	1.698	1.856	1.691	1.74	52,891,575.861	171,945,115.305
1/15/21	1.659	1.775	1.54	1.698	65,282,394.131	168,003,195.924
1/14/21	1.51	1.708	1.474	1.654	49,292,672.102	163,835,309.712
1/13/21	1.371	1.517	1.333	1.51	39,146,481.481	150,723,485.619
1/12/21	1.391	1.469	1.327	1.371	40,181,445.205	136,482,719.827
1/11/21	1.568	1.572	1.232	1.391	67,869,672.345	137,708,997.838
1/10/21	1.629	1.723	1.484	1.568	54,325,715.162	154,738,484.676
1/9/21	1.566	1.65	1.51	1.629	39,056,895.053	158,474,057.476
1/8/21	1.598	1.626	1.435	1.566	48,649,748.13	152,661,222.128
1/7/21	1.578	1.69	1.533	1.598	48,888,072.354	155,941,573.983
1/6/21	1.577	1.636	1.494	1.575	62,433,788.952	153,257,902.385
1/5/21	1.403	1.58	1.351	1.58	45,249,336.999	153,473,787.093
1/4/21	1.396	1.545	1.251	1.402	51,633,683.105	134,791,091.87
1/3/21	1.279	1.433	1.276	1.394	40,126,923.55	133,939,953.401
1/2/21	1.29	1.32	1.261	1.279	26,080,111.282	123,257,693.308
1/1/21	1.268	1.318	1.252	1.29	29,215,630.107	124,012,703.018
12/31/20	1.32	1.322	1.26	1.268	27,176,761.171	121,894,997.641
12/30/20	1.336	1.35	1.286	1.32	23,456,421.074	126,884,520.222
12/29/20	1.354	1.403	1.284	1.336	43,414,475.749	130,429,011.928
12/28/20	1.276	1.444	1.273	1.355	38,435,358.907	130,342,178.055
12/27/20	1.275	1.341	1.224	1.276	32,938,584.744	120,906,663.209
12/26/20	1.215	1.295	1.197	1.275	36,786,408.951	120,816,814.462
12/25/20	1.225	1.248	1.187	1.215	25,911,513.474	115,642,214.318
12/24/20	1.177	1.242	1.111	1.226	37,590,023.751	117,158,349.052
12/23/20	1.351	1.357	1.108	1.176	55,536,105.794	112,690,516.993
12/22/20	1.236	1.454	1.198	1.351	74,618,742.22	129,292,696.185
12/21/20	1.304	1.348	1.219	1.24	45,578,783.649	115,500,602.819
12/20/20	1.375	1.375	1.286	1.304	49,983,443.501	120,701,395.341
12/19/20	1.401	1.487	1.356	1.377	69,074,423.284	127,262,766.542
12/18/20	1.425	1.461	1.36	1.401	76,512,137.566	129,259,379.208
12/17/20	1.539	1.634	1.415	1.425	97,950,867.975	131,238,401.479
12/16/20	1.787	1.892	1.523	1.539	212,453,975.215	141,397,926.554
12/15/20	1.256	1.907	1.243	1.787	288,901,577.215	163,015,784.458
12/14/20	1.047	1.254	1.021	1.254	52,894,392.406	114,616,999.648
12/13/20	0.999	1.05	0.984	1.047	13,195,773.241	95,450,955.542
12/12/20	0.954	1.008	0.947	0.999	12,176,911.665	90,570,209.893
12/11/20	0.994	0.994	0.923	0.954	15,743,295.648	86,426,204.825
12/10/20	0.989	1.061	0.943	0.994	38,888,860.521	90,263,798.921
12/9/20	0.955	1.003	0.923	0.989	44,759,209.974	89,694,991.823
12/8/20	1.026	1.035	0.955	0.955	36,817,463.397	86,127,202.019
12/7/20	1.036	1.038	1.007	1.026	35,333,667.567	92,338,506.37
12/6/20	1.027	1.052	1.02	1.036	38,332,846.39	93,764,886.855
12/5/20	0.977	1.031	0.967	1.027	37,673,182.929	93,430,161.276
12/4/20	1.049	1.077	0.974	0.978	48,347,240.441	89,390,586.288
12/3/20	1.005	1.06	0.988	1.049	47,002,788.157	94,225,623.556

Similar Coins