Bancor (BNT) historical data and Live price

bancor

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
Rank110
1H -3.89 %
24H -18.63 %
7D -7.53 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/201.1031.1331.041.07963,695,644.00994,228,590.017
11/24/201.1171.1461.0771.10258,000,505.06695,700,272.845
11/23/201.1051.1641.0831.11758,122,231.84497,767,771.855
11/22/201.1671.1741.0341.10561,912,666.77896,209,343.16
11/21/201.0081.1931.0081.16777,782,629.901101,451,480.639
11/20/201.0041.0390.9821.00852,161,318.03186,176,205.121
11/19/200.9581.0420.9221.00453,391,203.42285,849,284.539
11/18/200.9481.0250.8530.95879,302,433.9176,562,007.984
11/17/200.8280.9760.8180.94879,954,508.91372,548,944.264
11/16/200.7440.7680.7180.7437,106,303.69453,194,661.452
11/15/200.6760.7820.6730.74441,923,852.41152,675,082.464
11/14/200.710.7250.6580.67632,885,093.37347,848,795.237
11/13/200.670.7130.6650.7130,104,398.09750,248,313.7
11/12/200.7130.7170.6470.6730,726,883.31547,464,923.596
11/11/200.7390.7640.710.71333,054,396.2950,443,776.598
11/10/200.6670.740.6670.73931,511,253.14852,373,078.975
11/9/200.6610.6880.6350.66727,945,182.09947,063,072.014
11/8/200.6380.6820.630.66131,297,483.02645,921,464.523
11/7/200.6870.7630.6130.63842,696,583.57244,459,219.563
11/6/200.5590.6960.5560.68742,534,303.58647,913,934.52
11/5/200.5370.5770.5350.55927,091,060.08739,102,473.93
11/4/200.5590.560.5140.53728,315,013.05537,574,506.936
11/3/200.590.6090.5590.55926,789,821.13139,151,586.663
10/30/200.6190.6420.5380.59749,543,334.15541,417,133.664
10/29/200.7170.7250.6040.61945,739,247.09542,958,772.505
10/28/200.8520.8640.6720.71756,346,835.62149,728,637.252
10/27/200.8520.8950.8250.85241,704,542.6759,006,091.974
10/26/200.9080.9530.8220.85243,582,444.83459,011,019.728
10/25/200.9410.9730.8860.90839,123,637.70362,890,742.982
10/24/200.9570.9730.9030.94140,457,861.28265,271,727.095
10/23/200.961.0110.9170.95745,250,770.81466,315,945.453
10/22/200.9621.0330.9460.95650,970,756.71266,359,753.883
10/21/200.9050.9970.8940.96650,456,014.79167,064,523.31
10/20/201.061.0680.8860.90558,118,680.56262,658,732.253
10/19/201.1391.1391.061.06848,287,619.11173,888,226.874
10/18/201.111.1721.1081.1346,528,972.41278,342,538.893
10/17/201.1211.1231.0771.10953,435,052.63376,683,935.239
10/16/201.2311.2441.1161.1254,317,964.35477,436,981.067
10/15/201.2811.2921.2111.23459,828,025.29185,294,872.436
10/14/201.311.3541.2671.2760,617,219.71287,836,741.271
10/13/201.3991.41.2841.31876,944,251.8791,106,115.56
10/12/201.1161.4271.0971.38586,465,443.40795,739,042.476
10/11/201.1091.1411.0681.11850,480,135.71277,300,081.141
10/10/201.1771.1931.1041.10957,611,996.83876,705,570.49
10/9/201.0951.2321.081.16962,998,371.50780,867,032.021
10/8/201.1291.1311.0231.09558,563,556.43675,687,955.81
10/7/200.9351.1520.9081.13273,708,560.95378,274,746.303
10/6/201.1611.1670.9210.93567,885,223.95864,675,399.628
10/5/201.1771.2361.1171.16573,964,981.85480,577,858.185
10/4/201.0151.2050.9911.17787,022,980.21581,403,663.604
10/3/200.981.0370.9621.01550,567,745.9370,187,745.911
10/2/201.0461.0720.9080.9863,375,317.08867,763,884.873
10/1/201.1531.1680.9891.04764,251,627.47472,379,992.599
9/29/201.0031.0340.9541.00962,371,163.17269,752,996.403
9/28/200.9421.050.9421.00664,922,417.28469,542,819.55
9/27/200.8970.950.8590.94258,236,149.47365,148,153.697
9/26/200.8980.930.8780.89257,466,767.27961,702,339.89
9/25/200.8180.9970.7650.89867,073,539.05162,071,798.755
9/24/200.720.8370.7120.82153,563,832.2656,801,626.141
9/23/200.7960.8080.7140.71846,001,231.62749,675,019.899
9/22/200.7760.810.7530.79648,412,733.09755,048,148.976
9/21/200.8590.8810.7260.77654,460,259.1753,638,851.893
9/20/200.9050.950.8420.85957,234,741.77259,401,552.017
9/19/200.9850.9980.8820.90962,038,231.20162,879,281.738
9/18/201.0151.0650.9580.98455,182,072.10368,026,700.726
9/17/201.0281.0530.9871.01553,212,887.20870,196,309.753
9/16/201.0571.0590.991.02555,553,451.31170,884,123.873
9/15/201.1781.1961.0511.05658,368,736.06572,990,148.881
9/14/201.1061.1931.0941.17855,838,578.16881,425,480.481
9/13/201.1981.2461.0961.10659,403,943.62776,485,868.274
9/12/201.1641.2171.1351.19857,471,584.72582,868,520.028
9/11/201.1591.1821.1151.16453,745,943.49880,488,324.305
9/10/201.1891.2891.1591.15980,123,716.16280,164,572.474
9/9/201.0431.2411.0091.1885,842,344.71681,628,258.206
9/8/201.1221.1231.0181.05577,991,858.65472,936,902.781
9/7/201.181.2620.9861.121103,076,980.37777,482,185.483
9/6/201.0031.1880.9581.17791,240,655.47681,415,681.1
9/5/201.311.3510.9791.00364,610,364.86569,379,223.675
9/4/201.4061.4251.2521.30870,437,402.04290,458,559.568
9/3/201.5821.6121.3651.4172,237,929.80297,482,138.937
9/2/201.7331.7421.4811.58378,748,129.787109,476,213.192
9/1/201.7751.8131.7241.74281,121,051.675120,465,088.751
8/31/201.8741.891.7681.7776,107,025.903122,384,263.508
8/30/201.8291.9651.8221.8897,865,271.968129,997,774.06
8/29/201.9852.0361.8341.83486,643,529.627126,830,262.198
8/28/201.7662.0611.7531.995122,013,894.466137,920,957.059
8/27/201.7921.9341.7321.76991,878,932.372122,356,519.107
8/26/201.8191.831.6821.79292,781,131.386123,891,676.051
8/25/201.912.0261.721.82100,208,676.347125,820,302.398
8/24/201.9251.9721.8641.90782,071,153.581131,833,797.297