Bancor (BNT) historical data and Live price

Bancor

BNT

$ 0.417473 + 0.228 %

0.00001537 BTC

MARKET CAP
65.238 M

24H VOLUME
1.186 M

CIRC.SUPPLY
156.269 M

MAX SUPPLY

BNT

USD

Rank333

1H 0.12 %

24H 0.23 %

7D 1.96 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/2/23	0.409	0.421	0.408	0.417	1,497,263.11	65,104,663.06
6/1/23	0.413	0.42	0.401	0.409	1,792,585.76	63,841,470.66
5/31/23	0.42	0.423	0.406	0.413	2,038,894.45	64,582,736.19
5/29/23	0.423	0.426	0.412	0.417	1,380,131.81	65,117,260.23
5/28/23	0.411	0.435	0.408	0.423	1,790,164.96	66,052,994.64
5/27/23	0.407	0.412	0.406	0.411	1,547,468.42	64,135,864.76
5/26/23	0.403	0.41	0.402	0.407	1,973,724.72	63,547,590.73
5/25/23	0.404	0.409	0.391	0.403	1,494,582.95	63,074,299.63
5/24/23	0.415	0.416	0.395	0.404	2,062,042.57	63,153,646.37
5/23/23	0.412	0.425	0.41	0.415	1,508,665.75	64,973,047.88
5/22/23	0.412	0.415	0.407	0.412	2,046,959.29	64,436,663.95
5/20/23	0.421	0.426	0.417	0.421	1,350,438.46	65,887,151.52
5/18/23	0.427	0.431	0.408	0.417	2,102,475.74	65,276,325.65
5/17/23	0.422	0.429	0.413	0.427	2,963,929.65	66,757,239.78
5/16/23	0.422	0.427	0.415	0.422	4,649,137.83	65,970,695.46
5/15/23	0.418	0.428	0.414	0.422	3,002,494.21	65,970,758.44
5/14/23	0.416	0.423	0.41	0.418	3,226,056.52	65,298,596.17
5/13/23	0.42	0.421	0.414	0.416	1,554,739.94	65,072,738.75
5/12/23	0.417	0.421	0.406	0.42	3,786,288.03	65,717,299.76
5/11/23	0.428	0.431	0.408	0.417	7,702,853.7	65,141,862.99
5/10/23	0.435	0.444	0.406	0.428	3,829,992.88	66,934,443.27
5/9/23	0.439	0.441	0.431	0.435	2,735,790.62	68,097,430.04
5/8/23	0.452	0.46	0.424	0.439	4,382,633.6	68,694,231.94
5/7/23	0.466	0.472	0.452	0.452	1,611,008.57	70,781,595.93
5/6/23	0.489	0.494	0.458	0.466	2,306,775.3	74,023,142.31
5/5/23	0.475	0.497	0.472	0.489	2,563,646.1	77,633,822.08
5/4/23	0.475	0.481	0.47	0.475	3,065,078.69	75,391,868.5
5/3/23	0.472	0.484	0.464	0.475	2,607,678.32	75,471,565.73
5/2/23	0.462	0.476	0.457	0.472	2,833,739.31	74,867,069.75
5/1/23	0.472	0.475	0.452	0.462	2,590,665.77	73,340,534.51
4/30/23	0.483	0.489	0.472	0.472	3,329,464.99	74,898,602.07
4/29/23	0.478	0.491	0.476	0.483	3,505,881.09	76,678,092.96
4/28/23	0.483	0.49	0.473	0.478	4,991,349.03	75,782,377.46
4/27/23	0.462	0.49	0.461	0.483	3,180,280.02	76,710,096.79
4/26/23	0.487	0.52	0.436	0.462	2,884,239.7	73,325,128.57
4/25/23	0.475	0.489	0.461	0.487	2,303,921.04	78,546,364
4/24/23	0.478	0.486	0.462	0.475	2,275,125.34	76,582,463.29
4/23/23	0.486	0.486	0.466	0.478	2,088,265.23	77,113,147.83
4/22/23	0.477	0.489	0.471	0.486	2,037,255.06	78,523,821.97
4/21/23	0.497	0.5	0.466	0.477	3,342,672.61	77,115,270.35
4/20/23	0.503	0.516	0.49	0.497	4,108,658.69	80,357,710.76
4/19/23	0.545	0.545	0.496	0.503	4,385,829.89	81,395,233.62
4/18/23	0.532	0.55	0.525	0.545	5,048,475.97	88,079,292.25
4/17/23	0.546	0.546	0.524	0.532	5,434,302.15	86,030,327.05
4/16/23	0.544	0.559	0.536	0.546	3,556,898.65	88,226,725.25
4/15/23	0.541	0.552	0.534	0.544	5,090,791.84	88,042,732.94
4/14/23	0.537	0.565	0.528	0.541	10,819,896.68	87,569,908.73
4/13/23	0.53	0.545	0.522	0.537	8,385,615.9	86,638,022.06
4/12/23	0.53	0.543	0.516	0.53	10,819,391.97	85,394,165.5
4/11/23	0.552	0.552	0.521	0.53	20,015,149.05	85,484,689.27
4/10/23	0.607	0.619	0.524	0.552	45,828,194.58	88,935,870.34
4/9/23	0.566	0.62	0.566	0.607	17,898,708.35	97,859,533.28
4/8/23	0.567	0.575	0.562	0.566	3,286,557.35	91,289,741.81
4/7/23	0.569	0.574	0.557	0.567	2,810,151.63	91,470,450.05
4/6/23	0.577	0.577	0.562	0.569	3,089,421.72	91,752,837.49
4/5/23	0.572	0.588	0.571	0.577	4,079,479	92,983,694.53
4/4/23	0.557	0.58	0.554	0.572	3,940,545.05	92,214,136.36
4/3/23	0.554	0.573	0.537	0.557	3,145,011.83	89,823,095.08
4/2/23	0.567	0.567	0.546	0.554	2,686,466.74	89,264,433.75
3/31/23	0.564	0.575	0.551	0.569	3,989,072.73	91,697,849.27
3/30/23	0.564	0.579	0.545	0.564	5,552,885.6	90,864,317.86
3/29/23	0.552	0.568	0.548	0.564	3,854,244.69	90,984,717.35
3/28/23	0.54	0.555	0.532	0.552	3,776,625.81	89,132,383.16
3/27/23	0.56	0.561	0.523	0.54	5,887,502.98	87,188,340.06
3/26/23	0.553	0.569	0.551	0.56	4,038,356.29	90,299,893.6
3/25/23	0.56	0.568	0.543	0.553	5,375,203.6	88,595,884.14
3/24/23	0.578	0.582	0.548	0.56	6,425,934.46	89,744,040.14
3/23/23	0.563	0.601	0.559	0.578	7,263,625.99	92,570,981.83
3/22/23	0.595	0.601	0.544	0.563	10,963,214.88	90,214,586.94
3/21/23	0.555	0.609	0.555	0.595	21,822,689.39	95,353,847.11
3/20/23	0.56	0.581	0.552	0.555	10,216,854.53	88,970,608.35
3/19/23	0.541	0.588	0.541	0.56	15,460,341.51	89,746,615.99
3/18/23	0.549	0.567	0.527	0.541	10,055,881.17	86,696,177.5
3/17/23	0.482	0.561	0.48	0.549	34,537,196.44	88,076,255.37
3/16/23	0.44	0.494	0.438	0.482	20,077,236.83	77,210,207.79
3/15/23	0.454	0.465	0.429	0.44	6,708,002.17	70,567,725.03
3/14/23	0.447	0.48	0.434	0.454	7,460,603.89	72,674,370.7
3/13/23	0.424	0.461	0.408	0.447	6,254,746.21	71,326,986.27
3/12/23	0.397	0.427	0.387	0.424	3,650,001.3	67,486,295.64
3/11/23	0.393	0.416	0.383	0.397	4,032,802.33	63,163,872.79
3/10/23	0.398	0.399	0.379	0.393	4,410,379.82	62,570,573.5
3/9/23	0.421	0.427	0.394	0.398	5,219,893.17	63,367,364.84
3/8/23	0.438	0.439	0.418	0.421	5,775,079.15	66,904,151.72
3/7/23	0.443	0.447	0.433	0.438	4,544,175.85	69,692,201.79
3/6/23	0.445	0.446	0.437	0.443	3,968,084.56	69,857,997.56
3/5/23	0.445	0.451	0.439	0.445	4,581,576.06	70,092,750.22
3/4/23	0.453	0.454	0.441	0.445	3,298,726.6	69,999,797.62
3/3/23	0.472	0.472	0.443	0.453	6,536,374.81	71,318,561.28
3/2/23	0.48	0.483	0.469	0.472	6,078,034.69	74,311,947.06
3/1/23	0.463	0.482	0.463	0.48	5,089,318.72	75,668,801.59

Similar Coins