Historical data for Bancor

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 17, 2019	0.384673	0.386921	0.378398	0.385245	302,105	24,257,584
Aug 16, 2019	0.390562	0.391935	0.376687	0.384345	365,580	24,199,283
Aug 15, 2019	0.386123	0.392716	0.373492	0.390546	193,493	24,589,995
Aug 14, 2019	0.432356	0.432714	0.384751	0.385800	355,666	24,289,064
Aug 13, 2019	0.444102	0.444976	0.426458	0.432667	426,630	27,234,985
Aug 12, 2019	0.456592	0.456592	0.443490	0.444038	282,442	28,014,815
Aug 11, 2019	0.439302	0.455729	0.438217	0.454924	318,492	28,694,322
Aug 10, 2019	0.444944	0.450244	0.430380	0.439667	276,704	27,765,612
Aug 09, 2019	0.472201	0.472258	0.441594	0.444944	358,056	28,087,370
Aug 08, 2019	0.477870	0.479289	0.458888	0.471792	445,688	29,781,382
Aug 07, 2019	0.477816	0.488321	0.471148	0.477870	361,400	30,164,625
Aug 06, 2019	0.498869	0.503169	0.471143	0.477487	464,245	30,121,111
Aug 05, 2019	0.486680	0.504242	0.486524	0.499181	491,045	31,543,103
Aug 04, 2019	0.487492	0.491211	0.477684	0.486792	520,221	30,847,604
Aug 03, 2019	0.479650	0.492202	0.477855	0.487419	238,728	30,904,980
Aug 02, 2019	0.483141	0.492239	0.474713	0.479905	308,380	30,444,354
Aug 01, 2019	0.491446	0.493101	0.477147	0.483174	642,165	30,685,799
Jul 31, 2019	0.479108	0.493175	0.478712	0.491050	641,851	31,246,447
Jul 30, 2019	0.479898	0.483457	0.472718	0.478596	266,061	30,483,942
Jul 29, 2019	0.480438	0.492016	0.475056	0.479949	408,867	30,586,012
Jul 28, 2019	0.472809	0.482830	0.459130	0.480637	356,031	30,132,388
Jul 27, 2019	0.494542	0.505577	0.465500	0.472722	442,914	29,639,864
Jul 26, 2019	0.492878	0.495165	0.482743	0.494542	418,872	30,954,901
Jul 25, 2019	0.485190	0.500798	0.482523	0.493193	419,071	30,851,694
Jul 24, 2019	0.476117	0.486412	0.457641	0.485091	429,901	30,334,714
Jul 23, 2019	0.485162	0.490913	0.467343	0.476117	544,312	29,777,274
Jul 22, 2019	0.501988	0.507839	0.480157	0.484806	560,702	30,334,045
Jul 21, 2019	0.510747	0.513403	0.488172	0.502643	341,735	31,425,072
Jul 20, 2019	0.494904	0.521898	0.492434	0.510816	391,348	31,932,314
Jul 19, 2019	0.505159	0.506720	0.480506	0.494939	332,017	30,953,102

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bancor

Bancor (BNT) offers a marketplace that facilitates the exchange of cryptoassets that may otherwise lack consistent liquidity on exchanges. Bancor’s protocol uses smart contracts to create Smart Tokens, which performs conversions of various ERC-20 tokens with its reserves of other ERC20 tokens. The built-in automated market makers dynamically adjusts token price and supply after each trade.

Bancor Statistics
Bancor Price	0.383879 USD
Bancor ROI	-91.45%
Market Rank	#138
Market Cap	24,172,687 USD
24 Hour Volume	327,863 USD
Circulating Supply	62,969,494 BNT
Total Supply	69,002,981 BNT
Max Supply	No Data
All Time High	10.66 USD (Jan 10, 2018)
All Time Low	0.373492 USD (Aug 15, 2019)
52 Week High / Low	2.00 USD / 0.373492 USD
90 Day High / Low	0.877829 USD / 0.373492 USD
30 Day High / Low	0.521898 USD / 0.373492 USD
7 Day High / Low	0.456592 USD / 0.373492 USD
24 Hour High / Low	0.386921 USD / 0.378398 USD
Yesterday's High / Low	0.386921 USD / 0.378398 USD
Yesterday's Open / Close	0.384673 USD / 0.385245 USD
Yesterday's Change	$0.000572 USD (+0.15%)
Yesterday's Volume	$302,105 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest