Bancor (BNT) historical data and Live price

bancor

Bancor

BNT
$ 0.498452 + 1.235 % 0.00002573 BTC
MARKET CAP
114.413 M
24H VOLUME
21.966 M
CIRC.SUPPLY
229.536 M
MAX SUPPLY
Rank163
1H 0.03 %
24H 1.23 %
7D -9.28 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.4960.5130.4840.49525,011,962.82113,702,550.69
6/29/220.4950.5170.4870.49633,143,074.28113,809,881.87
6/28/220.50.5320.490.49516,728,396.02113,455,864.41
6/27/220.5290.5420.4970.516,626,410.74114,647,427.43
6/26/220.5480.5650.5270.52917,968,683.93130,704,097.27
6/25/220.5490.5530.5230.54819,977,646.96137,325,537.17
6/24/220.520.5510.5110.54926,120,883.42138,377,023.37
6/23/220.4770.520.4770.5224,420,932.86131,711,549.39
6/22/220.5150.5150.4770.47714,374,336.17125,500,410.57
6/21/220.530.5560.5080.51529,476,373.08135,236,303.67
6/20/220.5250.5370.4890.5327,876,218.45139,860,446.14
6/19/220.4870.5280.4610.52519,893,517.28144,720,918.17
6/18/220.5530.5630.440.48735,586,720.43134,280,721.56
6/17/220.5910.6170.5480.55323,947,768.35154,202,321.38
6/16/220.740.7550.5850.59139,508,625.51162,676,803.36
6/15/220.8140.8350.6460.7444,766,935.94196,467,753.16
6/14/220.8760.9210.7810.81431,891,813.63208,690,161.32
6/13/221.0221.0310.8580.87633,971,898.26216,325,293.55
6/12/221.1161.1251.0221.02216,673,188.63250,786,178.03
6/11/221.2071.2221.1021.11715,176,392.58271,919,126.24
6/10/221.3231.3231.21.20717,963,401.45293,588,664.39
6/9/221.2881.3271.2751.32416,394,113.86326,953,258.28
6/8/221.2971.3211.2621.28818,063,817.66317,862,013.81
6/7/221.2931.3361.2171.29726,751,151.02320,405,512.46
6/6/221.2641.321.2641.29326,783,484.81319,602,296.87
6/5/221.2371.2791.2291.26425,622,048.11313,554,572.72
6/4/221.2031.2451.1891.23721,134,377.76306,717,483.57
6/3/221.2521.2641.1941.20328,100,169.07299,230,331.84
6/2/221.2481.2811.2281.25226,524,814.3312,157,876.49
6/1/221.3561.371.2441.24832,552,415.43309,768,320.79
5/31/221.3681.3831.3351.35627,059,436.25338,550,699.89
5/30/221.2671.3771.2591.36822,425,768.8339,871,267.07
5/29/221.2571.2771.2351.26714,453,458.63317,468,542.31
5/28/221.221.261.2081.25717,823,864.99314,144,513.44
5/27/221.2771.2831.2111.22221,265,949.42305,469,101.12
5/26/221.3431.361.2281.27718,828,065.07319,387,237.75
5/25/221.3581.3871.341.34312,096,576.57335,332,523.01
5/24/221.3661.3771.3341.35812,488,834.57339,439,958.72
5/23/221.4051.441.3511.36614,346,100.42340,595,108.72
5/22/221.3631.4081.3591.40511,063,097.09351,797,868.1
5/21/221.3511.3771.3391.3638,560,199.43342,919,159.92
5/20/221.3991.4141.3261.35113,784,968.15340,286,725.81
5/19/221.3541.4021.3261.39919,391,790.74404,812,181.53
5/18/221.4561.4751.3411.35419,198,599.03389,327,920.98
5/17/221.4171.4861.4141.45620,664,959.26417,482,959.69
5/16/221.5151.5181.3971.41714,234,605.45403,352,465.31
5/15/221.4261.5161.41.51517,705,896.55413,903,528.77
5/14/221.4111.4351.3441.42620,005,986.06390,028,289.33
5/13/221.3521.5191.3351.41134,037,130.76383,912,955.23
5/12/221.4431.4841.2171.35248,121,144.21353,976,020.65
5/11/221.6131.6761.3731.44346,063,516.88370,110,967.57
5/10/221.5791.7141.5461.61334,766,801.96431,469,649.66
5/9/221.8031.8251.5791.57930,155,459.69422,385,421.05
5/8/221.8641.8711.7911.80314,987,970.53477,975,686.43
5/7/221.9181.9271.8491.8649,651,954.83494,071,370.1
5/6/221.9331.9521.8781.91814,008,596.72508,630,687.21
5/5/222.1022.1061.9151.93317,523,148.93515,159,724.12
5/4/221.982.1061.9742.10221,934,249.12558,507,070.17
5/3/221.9972.0331.9581.9814,973,424.87525,940,483.38
5/2/222.0082.0491.9811.99729,794,258.89530,237,799.32
5/1/222.0082.0321.972.00820,429,231.07533,394,715.94
4/30/222.0792.0981.9822.00820,282,680.16533,122,209.49
4/29/222.1722.1812.0592.07921,304,583.27552,721,537.01
4/28/222.1442.2172.1232.17330,641,773.5574,476,239.54
4/27/222.0942.1472.0832.14419,377,338.08567,199,236.57
4/26/222.2222.2382.0912.09423,874,499.66553,403,127.64
4/25/222.1862.2392.0962.22252,161,959.65582,804,282.35
4/24/222.2012.2032.1842.18611,928,760.11572,792,230.82
4/23/222.2222.232.1982.20113,934,451.99577,204,411.74
4/22/222.2252.2532.2092.22218,716,919.14582,949,712.43
4/21/222.2932.3372.2232.22515,926,925.05585,121,680.97
4/20/222.2952.3412.2862.29316,889,196.63602,379,538.26
4/19/222.2892.312.2692.29527,653,700.66603,045,200.43
4/18/222.2662.2952.1572.28934,160,183.95601,877,876.94
4/17/222.2882.3212.2662.26616,249,195.94593,513,611.53
4/16/222.2942.3072.2712.28831,104,717.77595,599,235.44
4/15/222.2652.3032.2652.29434,254,812.82596,046,808.01
4/14/222.3082.3272.2492.26529,930,380.6587,408,760.53
4/13/222.2622.3272.2382.30828,707,742.81601,431,935.12
4/12/222.2592.3082.2482.26222,025,097.04589,258,399.98
4/11/222.5272.5272.2532.25945,445,605.41587,693,250.29
4/10/222.5372.5642.5272.52713,940,877.22658,494,183.47
4/9/222.5142.5392.5042.53717,567,441.48660,169,288.14
4/8/222.5642.5972.5122.51431,001,143.63653,852,087.16
4/7/222.5352.572.5042.56417,899,450.35664,264,875.32
4/6/222.7052.7052.5322.53523,643,477.8660,321,841.85
4/5/222.7592.7712.6942.70518,181,604.99701,017,314.62
4/4/222.812.812.7032.75928,011,202.42710,945,861.4
4/3/222.7512.822.7332.8130,751,564.19726,475,344.45
4/2/222.752.812.7492.75223,642,459.06710,050,602.76