Bancor (BNT) historical data and Live price

Bancor

BNT

$ 0.917701 -18.628 %

0.00005559 BTC

MARKET CAP
80.165 M

24H VOLUME
65.197 M

CIRC.SUPPLY
87.354 M

MAX SUPPLY

BNT

USD

Rank110

1H -3.89 %

24H -18.63 %

7D -7.53 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/25/20	1.103	1.133	1.04	1.079	63,695,644.009	94,228,590.017
11/24/20	1.117	1.146	1.077	1.102	58,000,505.066	95,700,272.845
11/23/20	1.105	1.164	1.083	1.117	58,122,231.844	97,767,771.855
11/22/20	1.167	1.174	1.034	1.105	61,912,666.778	96,209,343.16
11/21/20	1.008	1.193	1.008	1.167	77,782,629.901	101,451,480.639
11/20/20	1.004	1.039	0.982	1.008	52,161,318.031	86,176,205.121
11/19/20	0.958	1.042	0.922	1.004	53,391,203.422	85,849,284.539
11/18/20	0.948	1.025	0.853	0.958	79,302,433.91	76,562,007.984
11/17/20	0.828	0.976	0.818	0.948	79,954,508.913	72,548,944.264
11/16/20	0.744	0.768	0.718	0.74	37,106,303.694	53,194,661.452
11/15/20	0.676	0.782	0.673	0.744	41,923,852.411	52,675,082.464
11/14/20	0.71	0.725	0.658	0.676	32,885,093.373	47,848,795.237
11/13/20	0.67	0.713	0.665	0.71	30,104,398.097	50,248,313.7
11/12/20	0.713	0.717	0.647	0.67	30,726,883.315	47,464,923.596
11/11/20	0.739	0.764	0.71	0.713	33,054,396.29	50,443,776.598
11/10/20	0.667	0.74	0.667	0.739	31,511,253.148	52,373,078.975
11/9/20	0.661	0.688	0.635	0.667	27,945,182.099	47,063,072.014
11/8/20	0.638	0.682	0.63	0.661	31,297,483.026	45,921,464.523
11/7/20	0.687	0.763	0.613	0.638	42,696,583.572	44,459,219.563
11/6/20	0.559	0.696	0.556	0.687	42,534,303.586	47,913,934.52
11/5/20	0.537	0.577	0.535	0.559	27,091,060.087	39,102,473.93
11/4/20	0.559	0.56	0.514	0.537	28,315,013.055	37,574,506.936
11/3/20	0.59	0.609	0.559	0.559	26,789,821.131	39,151,586.663
10/30/20	0.619	0.642	0.538	0.597	49,543,334.155	41,417,133.664
10/29/20	0.717	0.725	0.604	0.619	45,739,247.095	42,958,772.505
10/28/20	0.852	0.864	0.672	0.717	56,346,835.621	49,728,637.252
10/27/20	0.852	0.895	0.825	0.852	41,704,542.67	59,006,091.974
10/26/20	0.908	0.953	0.822	0.852	43,582,444.834	59,011,019.728
10/25/20	0.941	0.973	0.886	0.908	39,123,637.703	62,890,742.982
10/24/20	0.957	0.973	0.903	0.941	40,457,861.282	65,271,727.095
10/23/20	0.96	1.011	0.917	0.957	45,250,770.814	66,315,945.453
10/22/20	0.962	1.033	0.946	0.956	50,970,756.712	66,359,753.883
10/21/20	0.905	0.997	0.894	0.966	50,456,014.791	67,064,523.31
10/20/20	1.06	1.068	0.886	0.905	58,118,680.562	62,658,732.253
10/19/20	1.139	1.139	1.06	1.068	48,287,619.111	73,888,226.874
10/18/20	1.11	1.172	1.108	1.13	46,528,972.412	78,342,538.893
10/17/20	1.121	1.123	1.077	1.109	53,435,052.633	76,683,935.239
10/16/20	1.231	1.244	1.116	1.12	54,317,964.354	77,436,981.067
10/15/20	1.281	1.292	1.211	1.234	59,828,025.291	85,294,872.436
10/14/20	1.31	1.354	1.267	1.27	60,617,219.712	87,836,741.271
10/13/20	1.399	1.4	1.284	1.318	76,944,251.87	91,106,115.56
10/12/20	1.116	1.427	1.097	1.385	86,465,443.407	95,739,042.476
10/11/20	1.109	1.141	1.068	1.118	50,480,135.712	77,300,081.141
10/10/20	1.177	1.193	1.104	1.109	57,611,996.838	76,705,570.49
10/9/20	1.095	1.232	1.08	1.169	62,998,371.507	80,867,032.021
10/8/20	1.129	1.131	1.023	1.095	58,563,556.436	75,687,955.81
10/7/20	0.935	1.152	0.908	1.132	73,708,560.953	78,274,746.303
10/6/20	1.161	1.167	0.921	0.935	67,885,223.958	64,675,399.628
10/5/20	1.177	1.236	1.117	1.165	73,964,981.854	80,577,858.185
10/4/20	1.015	1.205	0.991	1.177	87,022,980.215	81,403,663.604
10/3/20	0.98	1.037	0.962	1.015	50,567,745.93	70,187,745.911
10/2/20	1.046	1.072	0.908	0.98	63,375,317.088	67,763,884.873
10/1/20	1.153	1.168	0.989	1.047	64,251,627.474	72,379,992.599
9/29/20	1.003	1.034	0.954	1.009	62,371,163.172	69,752,996.403
9/28/20	0.942	1.05	0.942	1.006	64,922,417.284	69,542,819.55
9/27/20	0.897	0.95	0.859	0.942	58,236,149.473	65,148,153.697
9/26/20	0.898	0.93	0.878	0.892	57,466,767.279	61,702,339.89
9/25/20	0.818	0.997	0.765	0.898	67,073,539.051	62,071,798.755
9/24/20	0.72	0.837	0.712	0.821	53,563,832.26	56,801,626.141
9/23/20	0.796	0.808	0.714	0.718	46,001,231.627	49,675,019.899
9/22/20	0.776	0.81	0.753	0.796	48,412,733.097	55,048,148.976
9/21/20	0.859	0.881	0.726	0.776	54,460,259.17	53,638,851.893
9/20/20	0.905	0.95	0.842	0.859	57,234,741.772	59,401,552.017
9/19/20	0.985	0.998	0.882	0.909	62,038,231.201	62,879,281.738
9/18/20	1.015	1.065	0.958	0.984	55,182,072.103	68,026,700.726
9/17/20	1.028	1.053	0.987	1.015	53,212,887.208	70,196,309.753
9/16/20	1.057	1.059	0.99	1.025	55,553,451.311	70,884,123.873
9/15/20	1.178	1.196	1.051	1.056	58,368,736.065	72,990,148.881
9/14/20	1.106	1.193	1.094	1.178	55,838,578.168	81,425,480.481
9/13/20	1.198	1.246	1.096	1.106	59,403,943.627	76,485,868.274
9/12/20	1.164	1.217	1.135	1.198	57,471,584.725	82,868,520.028
9/11/20	1.159	1.182	1.115	1.164	53,745,943.498	80,488,324.305
9/10/20	1.189	1.289	1.159	1.159	80,123,716.162	80,164,572.474
9/9/20	1.043	1.241	1.009	1.18	85,842,344.716	81,628,258.206
9/8/20	1.122	1.123	1.018	1.055	77,991,858.654	72,936,902.781
9/7/20	1.18	1.262	0.986	1.121	103,076,980.377	77,482,185.483
9/6/20	1.003	1.188	0.958	1.177	91,240,655.476	81,415,681.1
9/5/20	1.31	1.351	0.979	1.003	64,610,364.865	69,379,223.675
9/4/20	1.406	1.425	1.252	1.308	70,437,402.042	90,458,559.568
9/3/20	1.582	1.612	1.365	1.41	72,237,929.802	97,482,138.937
9/2/20	1.733	1.742	1.481	1.583	78,748,129.787	109,476,213.192
9/1/20	1.775	1.813	1.724	1.742	81,121,051.675	120,465,088.751
8/31/20	1.874	1.89	1.768	1.77	76,107,025.903	122,384,263.508
8/30/20	1.829	1.965	1.822	1.88	97,865,271.968	129,997,774.06
8/29/20	1.985	2.036	1.834	1.834	86,643,529.627	126,830,262.198
8/28/20	1.766	2.061	1.753	1.995	122,013,894.466	137,920,957.059
8/27/20	1.792	1.934	1.732	1.769	91,878,932.372	122,356,519.107
8/26/20	1.819	1.83	1.682	1.792	92,781,131.386	123,891,676.051
8/25/20	1.91	2.026	1.72	1.82	100,208,676.347	125,820,302.398
8/24/20	1.925	1.972	1.864	1.907	82,071,153.581	131,833,797.297

Similar Coins