Bancor Bancor

4.27 USD (-8.47%)
0.00053131 BTC (-4.29%)
0.00660873 ETH (-1.21%)

Market Cap

220,701,747 USD
27,461 BTC
341,581 ETH

Volume (24h)

10,169,300 USD
1,265 BTC
15,739 ETH

Circulating Supply

51,686,350 BNT

Total Supply

75,762,653 BNT

Historical data for Bancor

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 21, 2018 4.81 4.84 4.62 4.68 11,474,600 249,565,000
May 20, 2018 4.70 4.87 4.65 4.81 9,934,020 243,555,000
May 19, 2018 4.66 4.79 4.60 4.69 9,960,930 241,278,000
May 18, 2018 4.42 4.67 4.35 4.66 13,882,200 228,291,000
May 17, 2018 4.65 4.76 4.40 4.42 14,120,400 240,197,000
May 16, 2018 4.61 4.64 4.38 4.64 16,131,700 237,811,000
May 15, 2018 4.82 4.89 4.57 4.61 19,003,000 249,089,000
May 14, 2018 4.84 4.95 4.55 4.82 25,536,100 250,295,000
May 13, 2018 4.47 4.88 4.39 4.86 17,902,200 230,639,000
May 12, 2018 4.47 4.53 4.17 4.48 14,366,000 230,716,000
May 11, 2018 4.81 4.95 4.41 4.47 17,684,400 249,022,000
May 10, 2018 5.02 5.16 4.82 4.82 20,712,900 259,106,000
May 09, 2018 5.01 5.08 4.77 5.02 18,479,900 258,201,000
May 08, 2018 5.03 5.14 4.84 5.02 13,185,400 259,241,000
May 07, 2018 5.28 5.30 4.73 5.01 21,581,700 271,957,000
May 06, 2018 5.43 5.54 5.05 5.27 16,476,900 279,206,000
May 05, 2018 5.16 5.46 5.15 5.42 16,133,500 265,016,000
May 04, 2018 5.17 5.28 5.04 5.16 14,826,100 266,245,000
May 03, 2018 4.73 5.22 4.72 5.18 21,942,200 244,532,000
May 02, 2018 4.57 4.72 4.52 4.71 16,824,700 236,158,000
May 01, 2018 4.53 4.58 4.28 4.58 10,996,500 233,848,000
Apr 30, 2018 4.70 4.72 4.46 4.52 18,708,000 243,119,000
Apr 29, 2018 4.77 4.89 4.56 4.70 21,090,200 247,739,000
Apr 28, 2018 4.47 4.83 4.47 4.77 10,101,600 231,126,000
Apr 27, 2018 4.58 4.72 4.48 4.49 13,442,300 236,795,000
Apr 26, 2018 4.23 4.59 4.13 4.57 18,145,500 218,277,000
Apr 25, 2018 4.79 4.79 4.08 4.20 19,152,600 247,048,000
Apr 24, 2018 4.29 4.84 4.29 4.80 25,998,400 218,884,000
Apr 23, 2018 3.89 4.72 3.89 4.30 39,934,100 198,119,000
Apr 22, 2018 3.82 4.06 3.74 3.91 12,001,100 175,996,000