Bancor (BNT) historical data and Live price

bancor

Bancor

BNT
$ 7.98 + 4.311 % 0.00013729 BTC
MARKET CAP
1.425 B
24H VOLUME
165.571 M
CIRC.SUPPLY
178.541 M
MAX SUPPLY
Rank87
1H 0.43 %
24H 4.31 %
7D 14.78 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/7/217.5457.9197.327.648145,614,713.531,365,439,479
5/7/217.5457.9197.327.648145,614,713.531,365,439,479
5/2/217.0947.1296.8226.95977,153,664.491,242,423,936.15
5/2/217.0947.1296.8226.95977,153,664.491,242,423,936.15
5/2/217.0947.1296.8226.95977,153,664.491,242,423,936.15
5/2/217.0947.1296.8226.95977,153,664.491,242,423,936.15
5/1/216.8817.1246.8247.095102,726,855.431,266,659,460.63
5/1/216.8817.1246.8247.095102,726,855.431,266,659,460.63
5/1/216.8817.1246.8247.095102,726,855.431,266,659,460.63
5/1/216.8817.1246.8247.095102,726,855.431,266,659,460.63
4/30/216.6556.8996.546.88134,163,935.711,228,309,890.21
4/30/216.6556.8996.546.88134,163,935.711,228,309,890.21
4/30/216.6556.8996.546.88134,163,935.711,228,309,890.21
4/30/216.6556.8996.546.88134,163,935.711,228,309,890.21
4/29/216.5546.7336.326.653133,284,288.621,187,910,570.95
4/29/216.5546.7336.326.653133,284,288.621,187,910,570.95
4/29/216.5546.7336.326.653133,284,288.621,187,910,570.95
4/29/216.5546.7336.326.653133,284,288.621,187,910,570.95
4/28/216.6386.7516.2656.552115,442,491.111,169,762,926.5
4/28/216.6386.7516.2656.552115,442,491.111,169,762,926.5
4/28/216.6386.7516.2656.552115,442,491.111,169,762,926.5
4/28/216.6386.7516.2656.552115,442,491.111,169,762,926.5
4/27/216.3536.6496.2646.63104,437,046.441,183,775,800.29
4/27/216.3536.6496.2646.63104,437,046.441,183,775,800.29
4/27/216.3536.6496.2646.63104,437,046.441,183,775,800.29
4/27/216.3536.6496.2646.63104,437,046.441,183,775,800.29
4/26/215.7676.3935.7576.357123,007,860.481,135,019,481.79
4/25/215.8646.035.4915.76495,372,236.471,029,059,852.32
4/24/216.3036.325.7825.86181,926,691.511,046,382,889.11
4/23/216.3946.4875.6756.302185,100,967.541,125,085,954.23
4/22/216.6067.0536.2656.394151,131,234.031,141,544,304.91
4/21/216.8116.986.4866.60997,412,024.021,177,416,870.34
4/20/216.5786.8786.1326.81153,122,975.461,213,141,671.61
4/19/217.0037.2366.4556.596150,371,330.211,175,038,794.23
4/18/217.5197.616.2477.009220,420,181.581,248,591,495.36
4/17/217.7987.987.5267.54194,975,822.871,343,478,193.83
4/16/218.0788.147.3937.808161,986,915.351,390,920,847.04
4/15/217.5598.1947.4698.086250,349,177.421,440,575,854.07
4/14/217.1647.6817.0267.536181,171,492.451,346,599,620.57
4/13/216.9437.2396.8997.166129,922,054.751,279,599,680.43
4/12/217.1057.1186.8476.948111,766,928.251,240,514,818.05
4/11/217.1327.1857.0067.10582,923,804.641,270,679,457.73
4/10/217.2337.3986.9957.131100,386,326.91,273,530,180.03
4/9/217.3887.5237.1827.2392,221,995.691,272,803,227.61
4/8/217.087.4797.0457.38692,512,605.11,293,329,156.81
4/7/217.77.746.9437.09190,748,411.291,239,240,507.68
4/6/217.6797.8597.4967.707115,486,101.631,348,278,574.19
4/5/217.6317.7417.3447.67888,349,529.721,336,740,445.54
4/4/217.237.6797.167.63157,149,619.591,326,794,099.96
4/3/217.9497.9997.2257.22977,251,421.891,256,752,758.42
4/2/217.597.9817.4587.94894,157,258.481,377,471,392.02
4/1/217.4317.6587.4317.59293,182,471.151,315,484,166.64
3/31/217.4027.5037.1517.428107,959,690.141,286,449,611.52
3/30/217.4417.5137.3377.40268,024,005.591,277,947,926.58
3/29/217.157.5027.0667.44188,921,025.321,281,649,284.75
3/28/217.2167.3316.9857.14962,697,634.591,238,277,421.73
3/27/217.3017.3467.0267.21763,665,879.31,250,846,142.92
3/26/216.7947.3046.7897.370,875,838.771,259,501,707.87
3/25/216.846.976.6376.79494,925,138.251,164,947,249.09
3/24/217.3637.5876.7236.84259,490,627.631,167,450,741.31
3/23/217.4947.5957.277.36349,873,365.891,255,995,954.88
3/22/218.0398.0957.4347.49973,723,157.71,262,467,349.52
3/21/218.2078.2947.8788.03770,814,142.571,349,716,916.97
3/20/218.1668.6138.1358.204114,023,836.761,382,054,662.52
3/19/217.7078.2247.5698.16877,956,401.771,360,449,540.02
3/18/217.84287.6687.70780,068,029.441,279,530,883.82
3/17/217.5627.8717.3047.84595,152,543.321,281,549,633.89
3/16/217.67.6567.247.56269,512,315.491,233,653,704.13
3/15/217.8718.1627.547.598121,292,547.441,236,649,758.33
3/14/218.2138.2687.8267.87679,553,902.961,264,985,530.96
3/13/217.8018.3367.68.215132,782,712.681,310,179,457.02
3/12/218.2898.3287.7327.801163,340,735.911,240,977,228.62
3/11/218.5488.5978.248.29151,685,097.181,316,223,258.48
3/10/219.0699.1558.3918.547166,992,197.131,351,807,024.56
3/9/219.1679.3318.9339.064211,526,310.051,437,767,799.47
3/8/218.4529.2068.0869.157319,228,060.21,395,454,187.98
3/7/218.4978.8468.0068.45346,467,247.111,283,540,289.23
3/6/217.2788.5487.2188.491463,024,486.191,286,833,811.52
3/5/216.8137.3146.287.285247,131,088.871,083,681,686.28
3/4/216.5347.1556.4896.818290,589,711.311,000,950,922.61
3/3/215.5276.8395.4786.536205,902,118.49951,997,985.61
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