Bancor (BNT) historical data and Live price

Bancor

BNT

$ 3.02 + 0.273 %

0.000087 BTC

MARKET CAP
716.655 M

24H VOLUME
29.416 M

CIRC.SUPPLY
237.144 M

MAX SUPPLY

BNT

USD

Rank86

1H 0.45 %

24H 0.27 %

7D 9.23 %

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)
7/24/21	2.981	3.095	2.968	3.041	30,904,339.67	718,557,136.17
7/23/21	2.877	2.989	2.824	2.981	37,907,886.02	703,214,942.62
7/22/21	2.83	2.898	2.784	2.878	31,677,923.34	677,480,870.54
7/21/21	2.589	2.884	2.541	2.829	52,773,563.18	662,284,046.2
7/20/21	2.674	2.696	2.5	2.59	42,299,695.83	603,308,690.06
7/19/21	2.805	2.808	2.656	2.673	26,152,459.88	624,668,745.05
7/18/21	2.8	2.902	2.763	2.805	23,566,434.92	652,122,389.06
7/17/21	2.786	2.834	2.762	2.8	31,947,219.52	653,152,802.23
7/16/21	2.889	2.957	2.781	2.786	37,517,751.82	651,920,751.23
7/15/21	3.03	3.094	2.855	2.88	35,888,945.54	676,999,911.1
7/14/21	2.99	3.068	2.876	3.027	33,469,827.57	704,426,262.81
7/13/21	3.094	3.125	2.971	2.99	28,675,754.52	694,808,493.47
7/12/21	3.238	3.288	3.048	3.095	30,030,529.93	720,307,642.22
7/11/21	3.193	3.294	3.156	3.238	24,089,996.09	745,879,926.49
7/10/21	3.243	3.313	3.136	3.193	31,634,093.36	733,120,675.66
7/9/21	3.184	3.273	3.087	3.245	37,662,807	748,335,790.55
7/8/21	3.423	3.443	3.139	3.183	48,539,741.15	727,244,432.5
7/7/21	3.416	3.542	3.373	3.422	47,990,670.76	783,943,230.65
7/6/21	3.255	3.471	3.252	3.413	55,863,935.07	780,614,091.71
7/5/21	3.379	3.379	3.182	3.254	47,485,381.51	743,780,717.86
7/4/21	3.267	3.456	3.207	3.379	39,377,207.77	760,517,187.04
7/3/21	3.193	3.286	3.128	3.267	29,774,372.83	730,402,019.55
7/2/21	3.173	3.211	3.046	3.188	36,179,880.78	712,689,088.04
7/1/21	3.358	3.358	3.12	3.173	44,281,550.12	708,771,103.86
6/30/21	3.281	3.366	3.136	3.356	53,307,378.04	746,450,276.7
6/29/21	3.127	3.388	3.124	3.276	77,297,734.31	728,117,146.81
6/28/21	3.06	3.192	3.022	3.127	54,950,630.09	696,688,803
6/27/21	2.872	3.057	2.836	3.056	39,812,204.85	671,384,074.4
6/26/21	2.856	2.917	2.72	2.865	57,139,393.1	630,311,949.83
6/25/21	3.136	3.188	2.834	2.859	57,496,237.1	628,727,347.97
6/24/21	3.097	3.189	2.955	3.136	45,635,418.78	654,009,330.94
6/23/21	2.935	3.204	2.844	3.097	68,565,330.12	645,707,467.07
6/22/21	2.963	3.137	2.66	2.932	125,592,331.91	629,375,134.25
6/21/21	3.539	3.553	2.937	2.963	99,951,771.9	631,933,190.47
6/20/21	3.463	3.571	3.271	3.54	64,813,344.86	755,914,559.06
6/19/21	3.532	3.602	3.445	3.465	50,435,509.15	738,034,726.67
6/18/21	3.791	3.799	3.435	3.533	55,586,740.81	752,854,642.68
6/17/21	3.784	3.941	3.722	3.791	53,468,507.49	806,224,019.44
6/16/21	4.009	4.032	3.762	3.775	65,218,499.22	795,847,622.37
6/15/21	4.064	4.17	3.974	4.011	56,792,839.81	848,224,413.93
6/14/21	3.957	4.734	3.586	4.061	61,981,209.5	853,329,263.23
6/13/21	3.737	3.987	3.651	3.956	55,574,610.73	827,387,042.26
6/12/21	3.795	3.842	3.602	3.734	62,447,453.46	778,776,115.45
6/11/21	4.032	4.078	3.75	3.795	84,671,539.37	792,127,492.91
6/10/21	4.266	4.284	3.988	4.029	64,269,973.21	842,648,087.12
6/9/21	4.108	4.312	3.935	4.262	78,069,060.76	878,217,069.47
6/7/21	4.483	4.649	4.182	4.185	53,455,881.59	847,989,851.49
6/6/21	4.43	4.578	4.407	4.482	45,117,855.28	906,744,405.47
6/5/21	4.562	4.775	4.318	4.431	53,377,372.73	895,769,003.44
6/4/21	4.908	4.91	4.369	4.565	68,893,001.89	920,757,115.76
6/3/21	4.696	4.97	4.638	4.903	53,496,562.91	989,044,417.5
6/2/21	4.632	4.838	4.508	4.697	41,641,545.02	948,680,368.51
6/1/21	4.758	4.793	4.461	4.632	68,842,733.48	939,236,884.96
5/31/21	4.3	4.763	4.109	4.756	91,060,682.15	964,041,721.06
5/30/21	4.08	4.436	3.904	4.302	100,116,845.17	872,669,400.67
5/29/21	4.361	4.551	3.931	4.076	90,895,679.7	825,751,120.18
5/28/21	4.875	4.941	4.22	4.361	103,680,750.67	884,843,495.32
5/27/21	5.081	5.156	4.645	4.873	112,608,482.06	994,013,278.01
5/26/21	4.631	5.129	4.552	5.08	157,871,254.2	1,008,729,093.19
5/25/21	4.565	4.731	4.115	4.624	191,075,024.11	915,198,643.48
5/24/21	3.739	4.632	3.694	4.554	297,365,132.64	893,157,273.43
5/23/21	4.247	4.378	3.046	3.749	286,274,367.5	745,222,428.02
5/22/21	4.549	4.665	4.074	4.247	153,445,402.71	844,571,402.05
5/21/21	5.286	5.536	3.994	4.548	195,380,850.96	900,406,168.07
5/7/21	7.545	7.919	7.32	7.648	145,614,713.53	1,365,439,479
5/7/21	7.545	7.919	7.32	7.648	145,614,713.53	1,365,439,479
5/2/21	7.094	7.129	6.822	6.959	77,153,664.49	1,242,423,936.15
5/2/21	7.094	7.129	6.822	6.959	77,153,664.49	1,242,423,936.15
5/2/21	7.094	7.129	6.822	6.959	77,153,664.49	1,242,423,936.15
5/2/21	7.094	7.129	6.822	6.959	77,153,664.49	1,242,423,936.15
5/1/21	6.881	7.124	6.824	7.095	102,726,855.43	1,266,659,460.63
5/1/21	6.881	7.124	6.824	7.095	102,726,855.43	1,266,659,460.63
5/1/21	6.881	7.124	6.824	7.095	102,726,855.43	1,266,659,460.63
5/1/21	6.881	7.124	6.824	7.095	102,726,855.43	1,266,659,460.63
4/30/21	6.655	6.899	6.54	6.88	134,163,935.71	1,228,309,890.21
4/30/21	6.655	6.899	6.54	6.88	134,163,935.71	1,228,309,890.21
4/30/21	6.655	6.899	6.54	6.88	134,163,935.71	1,228,309,890.21
4/30/21	6.655	6.899	6.54	6.88	134,163,935.71	1,228,309,890.21
4/29/21	6.554	6.733	6.32	6.653	133,284,288.62	1,187,910,570.95
4/29/21	6.554	6.733	6.32	6.653	133,284,288.62	1,187,910,570.95
4/29/21	6.554	6.733	6.32	6.653	133,284,288.62	1,187,910,570.95
4/29/21	6.554	6.733	6.32	6.653	133,284,288.62	1,187,910,570.95
4/28/21	6.638	6.751	6.265	6.552	115,442,491.11	1,169,762,926.5
4/28/21	6.638	6.751	6.265	6.552	115,442,491.11	1,169,762,926.5
4/28/21	6.638	6.751	6.265	6.552	115,442,491.11	1,169,762,926.5
4/28/21	6.638	6.751	6.265	6.552	115,442,491.11	1,169,762,926.5
4/27/21	6.353	6.649	6.264	6.63	104,437,046.44	1,183,775,800.29
4/27/21	6.353	6.649	6.264	6.63	104,437,046.44	1,183,775,800.29
4/27/21	6.353	6.649	6.264	6.63	104,437,046.44	1,183,775,800.29
4/27/21	6.353	6.649	6.264	6.63	104,437,046.44	1,183,775,800.29

Similar Coins