Bancor (BNT) historical data and Live price

bancor

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
Rank333
1H 0.12 %
24H 0.23 %
7D 1.96 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/230.4090.4210.4080.4171,497,263.1165,104,663.06
6/1/230.4130.420.4010.4091,792,585.7663,841,470.66
5/31/230.420.4230.4060.4132,038,894.4564,582,736.19
5/29/230.4230.4260.4120.4171,380,131.8165,117,260.23
5/28/230.4110.4350.4080.4231,790,164.9666,052,994.64
5/27/230.4070.4120.4060.4111,547,468.4264,135,864.76
5/26/230.4030.410.4020.4071,973,724.7263,547,590.73
5/25/230.4040.4090.3910.4031,494,582.9563,074,299.63
5/24/230.4150.4160.3950.4042,062,042.5763,153,646.37
5/23/230.4120.4250.410.4151,508,665.7564,973,047.88
5/22/230.4120.4150.4070.4122,046,959.2964,436,663.95
5/20/230.4210.4260.4170.4211,350,438.4665,887,151.52
5/18/230.4270.4310.4080.4172,102,475.7465,276,325.65
5/17/230.4220.4290.4130.4272,963,929.6566,757,239.78
5/16/230.4220.4270.4150.4224,649,137.8365,970,695.46
5/15/230.4180.4280.4140.4223,002,494.2165,970,758.44
5/14/230.4160.4230.410.4183,226,056.5265,298,596.17
5/13/230.420.4210.4140.4161,554,739.9465,072,738.75
5/12/230.4170.4210.4060.423,786,288.0365,717,299.76
5/11/230.4280.4310.4080.4177,702,853.765,141,862.99
5/10/230.4350.4440.4060.4283,829,992.8866,934,443.27
5/9/230.4390.4410.4310.4352,735,790.6268,097,430.04
5/8/230.4520.460.4240.4394,382,633.668,694,231.94
5/7/230.4660.4720.4520.4521,611,008.5770,781,595.93
5/6/230.4890.4940.4580.4662,306,775.374,023,142.31
5/5/230.4750.4970.4720.4892,563,646.177,633,822.08
5/4/230.4750.4810.470.4753,065,078.6975,391,868.5
5/3/230.4720.4840.4640.4752,607,678.3275,471,565.73
5/2/230.4620.4760.4570.4722,833,739.3174,867,069.75
5/1/230.4720.4750.4520.4622,590,665.7773,340,534.51
4/30/230.4830.4890.4720.4723,329,464.9974,898,602.07
4/29/230.4780.4910.4760.4833,505,881.0976,678,092.96
4/28/230.4830.490.4730.4784,991,349.0375,782,377.46
4/27/230.4620.490.4610.4833,180,280.0276,710,096.79
4/26/230.4870.520.4360.4622,884,239.773,325,128.57
4/25/230.4750.4890.4610.4872,303,921.0478,546,364
4/24/230.4780.4860.4620.4752,275,125.3476,582,463.29
4/23/230.4860.4860.4660.4782,088,265.2377,113,147.83
4/22/230.4770.4890.4710.4862,037,255.0678,523,821.97
4/21/230.4970.50.4660.4773,342,672.6177,115,270.35
4/20/230.5030.5160.490.4974,108,658.6980,357,710.76
4/19/230.5450.5450.4960.5034,385,829.8981,395,233.62
4/18/230.5320.550.5250.5455,048,475.9788,079,292.25
4/17/230.5460.5460.5240.5325,434,302.1586,030,327.05
4/16/230.5440.5590.5360.5463,556,898.6588,226,725.25
4/15/230.5410.5520.5340.5445,090,791.8488,042,732.94
4/14/230.5370.5650.5280.54110,819,896.6887,569,908.73
4/13/230.530.5450.5220.5378,385,615.986,638,022.06
4/12/230.530.5430.5160.5310,819,391.9785,394,165.5
4/11/230.5520.5520.5210.5320,015,149.0585,484,689.27
4/10/230.6070.6190.5240.55245,828,194.5888,935,870.34
4/9/230.5660.620.5660.60717,898,708.3597,859,533.28
4/8/230.5670.5750.5620.5663,286,557.3591,289,741.81
4/7/230.5690.5740.5570.5672,810,151.6391,470,450.05
4/6/230.5770.5770.5620.5693,089,421.7291,752,837.49
4/5/230.5720.5880.5710.5774,079,47992,983,694.53
4/4/230.5570.580.5540.5723,940,545.0592,214,136.36
4/3/230.5540.5730.5370.5573,145,011.8389,823,095.08
4/2/230.5670.5670.5460.5542,686,466.7489,264,433.75
3/31/230.5640.5750.5510.5693,989,072.7391,697,849.27
3/30/230.5640.5790.5450.5645,552,885.690,864,317.86
3/29/230.5520.5680.5480.5643,854,244.6990,984,717.35
3/28/230.540.5550.5320.5523,776,625.8189,132,383.16
3/27/230.560.5610.5230.545,887,502.9887,188,340.06
3/26/230.5530.5690.5510.564,038,356.2990,299,893.6
3/25/230.560.5680.5430.5535,375,203.688,595,884.14
3/24/230.5780.5820.5480.566,425,934.4689,744,040.14
3/23/230.5630.6010.5590.5787,263,625.9992,570,981.83
3/22/230.5950.6010.5440.56310,963,214.8890,214,586.94
3/21/230.5550.6090.5550.59521,822,689.3995,353,847.11
3/20/230.560.5810.5520.55510,216,854.5388,970,608.35
3/19/230.5410.5880.5410.5615,460,341.5189,746,615.99
3/18/230.5490.5670.5270.54110,055,881.1786,696,177.5
3/17/230.4820.5610.480.54934,537,196.4488,076,255.37
3/16/230.440.4940.4380.48220,077,236.8377,210,207.79
3/15/230.4540.4650.4290.446,708,002.1770,567,725.03
3/14/230.4470.480.4340.4547,460,603.8972,674,370.7
3/13/230.4240.4610.4080.4476,254,746.2171,326,986.27
3/12/230.3970.4270.3870.4243,650,001.367,486,295.64
3/11/230.3930.4160.3830.3974,032,802.3363,163,872.79
3/10/230.3980.3990.3790.3934,410,379.8262,570,573.5
3/9/230.4210.4270.3940.3985,219,893.1763,367,364.84
3/8/230.4380.4390.4180.4215,775,079.1566,904,151.72
3/7/230.4430.4470.4330.4384,544,175.8569,692,201.79
3/6/230.4450.4460.4370.4433,968,084.5669,857,997.56
3/5/230.4450.4510.4390.4454,581,576.0670,092,750.22
3/4/230.4530.4540.4410.4453,298,726.669,999,797.62
3/3/230.4720.4720.4430.4536,536,374.8171,318,561.28
3/2/230.480.4830.4690.4726,078,034.6974,311,947.06
3/1/230.4630.4820.4630.485,089,318.7275,668,801.59