Bancor (BNT) historical data and Live price

Bancor

BNT

$ 2.14 -4.999 %

0.00018092 BTC

MARKET CAP
147.696 M

24H VOLUME
76.001 M

CIRC.SUPPLY
69.149 M

MAX SUPPLY

BNT

USD

Rank78

1H 0.79 %

24H -5.00 %

7D -15.51 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/14/20	2.286	2.299	2.191	2.204	81,143,109.401	152,386,333.687
8/13/20	2.306	2.57	2.261	2.284	111,064,342.905	157,931,277.393
8/12/20	2.159	2.363	2.067	2.312	111,197,419.006	159,844,463.025
8/11/20	2.408	2.408	2.072	2.165	124,157,060.854	149,690,673.805
8/10/20	2.476	2.506	2.391	2.409	104,317,025.608	166,568,827.062
8/9/20	2.626	2.642	2.421	2.477	96,979,854.358	171,252,462.821
8/8/20	2.395	2.733	2.385	2.621	110,500,447.87	181,207,302.917
8/7/20	2.523	2.526	2.259	2.395	97,511,444.021	165,616,392.911
8/6/20	2.447	2.756	2.432	2.523	129,451,083.244	174,457,981.447
8/5/20	1.98	2.446	1.98	2.446	106,524,395.952	169,166,627.993
8/4/20	1.943	2.004	1.91	1.98	60,730,567.836	136,942,590.005
8/3/20	1.836	2.094	1.832	1.943	84,156,454.395	134,382,602.379
8/2/20	1.782	2.004	1.772	1.836	79,776,925.76	126,925,484.674
8/1/20	1.659	1.783	1.591	1.774	67,616,499.843	122,655,476.181
7/31/20	1.696	1.952	1.63	1.659	75,658,186.884	114,711,201.695
7/30/20	1.471	1.705	1.453	1.697	59,595,822.328	117,348,825.362
7/29/20	1.484	1.57	1.462	1.47	45,401,736.036	101,670,059.937
7/28/20	1.35	1.555	1.323	1.483	58,245,291.101	102,552,979.869
7/27/20	1.426	1.479	1.288	1.348	59,728,334.352	93,232,789.898
7/26/20	1.389	1.676	1.206	1.425	85,855,924.212	98,533,541.403
7/25/20	1.312	1.437	1.311	1.389	46,938,076.601	96,068,973.374
7/24/20	1.508	1.513	1.311	1.311	47,580,085.71	90,676,305.575
7/23/20	1.587	1.593	1.481	1.508	48,973,686.963	104,246,065.469
7/22/20	1.563	1.611	1.549	1.587	49,887,540.828	109,764,536.639
7/21/20	1.598	1.621	1.548	1.562	56,607,983.972	108,026,858.33
7/20/20	1.66	1.73	1.578	1.598	61,432,208.535	110,521,183.578
7/19/20	1.675	1.719	1.617	1.659	58,550,329.404	114,742,310.401
7/18/20	1.497	1.689	1.483	1.677	62,315,014.707	115,972,895.991
7/17/20	1.52	1.575	1.497	1.498	46,956,639.901	103,557,710.804
7/16/20	1.521	1.55	1.433	1.518	51,226,439.178	104,976,474.371
7/15/20	1.554	1.608	1.5	1.521	49,387,386.936	105,199,080.319
7/14/20	1.579	1.594	1.475	1.553	62,025,850.871	107,392,775.053
7/13/20	1.511	1.721	1.511	1.584	66,305,541.521	109,563,797.275
7/12/20	1.534	1.545	1.475	1.511	48,793,634.884	104,517,216.322
7/11/20	1.499	1.582	1.495	1.534	47,497,660.182	106,105,878.879
7/10/20	1.534	1.536	1.427	1.499	47,207,836.831	103,633,399.792
7/9/20	1.597	1.597	1.444	1.534	57,762,162.357	106,043,908.33
7/8/20	1.584	1.659	1.522	1.597	56,152,178.404	110,417,958.24
7/7/20	1.556	1.591	1.483	1.578	55,607,802.05	109,100,446.528
7/6/20	1.354	1.615	1.354	1.556	67,526,373.983	107,603,807.434
7/5/20	1.447	1.47	1.324	1.354	51,822,286.557	93,651,873.723
7/4/20	1.468	1.487	1.306	1.45	65,544,409.51	100,233,364.415
7/3/20	1.299	1.517	1.296	1.468	70,539,411.065	101,485,983.804
7/2/20	1.214	1.379	1.193	1.297	66,860,422.625	89,661,682.286
7/1/20	1.049	1.224	1.049	1.207	52,020,717.705	83,452,361.628
6/30/20	1.103	1.11	1.025	1.05	38,448,962.827	72,585,794.596
6/29/20	0.997	1.12	0.997	1.103	50,848,275.174	76,265,034.597
6/28/20	0.955	1.018	0.871	0.997	33,001,566.757	68,970,155.854
6/27/20	1.029	1.046	0.942	0.955	39,908,647.64	66,008,988.206
6/26/20	1.158	1.179	1.023	1.029	41,747,140.201	71,157,133.913
6/25/20	1.249	1.251	1.13	1.158	45,680,795.619	80,044,747.217
6/24/20	1.171	1.294	1.128	1.249	65,236,218.844	86,333,144.722
6/23/20	0.939	1.185	0.935	1.171	59,182,029.557	80,978,072.986
6/22/20	0.844	0.967	0.843	0.939	35,613,529.512	64,901,017.09
6/21/20	0.871	0.89	0.844	0.844	26,285,654.23	58,377,379.043
6/20/20	0.821	0.887	0.821	0.871	31,096,414.571	60,252,217.729
6/19/20	0.769	0.861	0.756	0.821	31,148,442.604	56,771,989.128
6/18/20	0.828	0.828	0.754	0.769	28,624,934.858	53,170,521.889
6/17/20	0.882	0.885	0.824	0.828	25,185,819.027	57,241,170.554
6/16/20	0.824	0.883	0.815	0.882	29,362,514.031	61,014,209.53
6/15/20	0.837	0.838	0.736	0.825	32,485,527.044	57,063,804.873
6/14/20	0.825	0.919	0.825	0.837	36,036,454.513	57,905,219.244
6/13/20	0.842	0.857	0.798	0.825	28,678,777.682	57,077,006.05
6/12/20	0.756	0.848	0.737	0.842	37,427,437.397	58,230,733.202
6/11/20	0.841	0.899	0.695	0.757	42,689,715.769	52,324,476.775
6/10/20	0.726	0.871	0.725	0.842	43,936,419.1	58,239,957.962
6/9/20	0.721	0.736	0.714	0.725	25,884,168.3	50,139,623.808
6/8/20	0.748	0.812	0.699	0.721	39,996,775.711	49,885,820.945
6/7/20	0.599	0.814	0.597	0.745	50,645,252.662	51,544,216.6
6/6/20	0.582	0.611	0.57	0.6	18,618,996.864	41,464,896.566
6/5/20	0.596	0.6	0.576	0.582	16,429,284.413	40,240,146.641
6/4/20	0.618	0.627	0.583	0.596	19,476,631.733	41,206,964.232
6/3/20	0.593	0.62	0.588	0.618	23,567,183.034	42,748,724.877
6/2/20	0.62	0.624	0.555	0.593	31,698,906.864	40,972,208.452
6/1/20	0.611	0.667	0.609	0.621	35,912,926.01	42,925,012.955
5/31/20	0.592	0.65	0.552	0.611	35,703,191.955	42,261,782.264
5/30/20	0.606	0.667	0.571	0.592	37,906,896.212	40,943,245.047
5/29/20	0.657	0.723	0.596	0.606	49,657,692.44	41,900,655.102
5/28/20	0.527	0.799	0.522	0.66	81,483,651.866	45,637,891.657
5/27/20	0.425	0.572	0.418	0.526	35,758,279.141	36,402,450.988
5/26/20	0.446	0.455	0.418	0.425	23,841,065.831	29,399,749.475
5/25/20	0.394	0.466	0.389	0.446	19,207,482.811	30,842,257.772
5/24/20	0.374	0.454	0.367	0.395	31,158,631.951	27,285,309.812
5/23/20	0.292	0.408	0.292	0.373	33,563,622.857	25,798,293.501
5/22/20	0.261	0.308	0.258	0.292	11,558,596.919	20,199,754.852
5/21/20	0.273	0.274	0.249	0.261	7,627,007.609	18,060,374.098
5/20/20	0.288	0.291	0.27	0.273	8,680,996.712	18,847,459.704
5/19/20	0.312	0.312	0.284	0.288	11,959,739.54	19,934,265.403
5/18/20	0.281	0.337	0.277	0.311	24,361,025.582	21,495,202.101
5/17/20	0.206	0.289	0.206	0.281	18,584,217.856	19,457,977.269

Similar Coins