Historical data for Bancor

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 19, 2018	1.62	1.68	1.60	1.66	3,540,770	84,846,256
Aug 18, 2018	1.73	1.76	1.59	1.62	3,707,130	90,455,038
Aug 17, 2018	1.56	1.73	1.56	1.73	4,478,380	81,276,838
Aug 16, 2018	1.52	1.61	1.51	1.56	3,550,600	79,352,899
Aug 15, 2018	1.49	1.62	1.49	1.51	3,710,780	77,369,438
Aug 14, 2018	1.51	1.51	1.36	1.48	5,173,340	78,628,467
Aug 13, 2018	1.67	1.72	1.51	1.51	4,125,100	86,677,183
Aug 12, 2018	1.68	1.71	1.67	1.67	2,641,100	87,159,094
Aug 11, 2018	1.72	1.73	1.61	1.70	6,653,540	88,954,491
Aug 10, 2018	1.87	1.87	1.70	1.72	6,845,620	96,377,392
Aug 09, 2018	1.79	1.89	1.79	1.87	4,449,720	91,922,012
Aug 08, 2018	1.90	1.96	1.77	1.79	5,886,430	97,503,481
Aug 07, 2018	2.02	2.05	1.88	1.90	3,560,360	103,716,173
Aug 06, 2018	2.04	2.06	2.00	2.00	4,285,120	104,638,720
Aug 05, 2018	2.01	2.05	1.98	2.03	3,459,150	103,080,011
Aug 04, 2018	2.04	2.06	1.97	2.01	4,240,150	104,748,073
Aug 03, 2018	2.04	2.06	1.97	2.05	4,736,670	104,915,198
Aug 02, 2018	2.11	2.13	2.04	2.05	4,920,170	108,457,195
Aug 01, 2018	2.16	2.16	2.06	2.11	4,730,500	110,816,374
Jul 31, 2018	2.27	2.28	2.13	2.16	6,088,690	117,053,018
Jul 30, 2018	2.29	2.31	2.23	2.27	6,904,960	117,735,954
Jul 29, 2018	2.28	2.33	2.26	2.29	8,917,900	116,825,728
Jul 28, 2018	2.27	2.29	2.25	2.28	4,882,120	116,519,872
Jul 27, 2018	2.25	2.30	2.21	2.27	5,670,550	115,496,304
Jul 26, 2018	2.30	2.36	2.23	2.25	6,701,460	117,993,880
Jul 25, 2018	2.33	2.34	2.25	2.30	7,670,820	119,443,936
Jul 24, 2018	2.20	2.33	2.19	2.33	11,108,600	112,881,856
Jul 23, 2018	2.22	2.30	2.19	2.20	11,069,500	113,806,160
Jul 22, 2018	2.24	2.30	2.22	2.23	5,395,750	114,930,448
Jul 21, 2018	2.18	2.26	2.16	2.25	6,620,700	111,743,496

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

Bancor (BNT)