Market Cap:

Bancor Bancor (BNT)

0.483955 USD (-2.12%)
0.00014833 BTC (-0.87%)
0.00569846 ETH (-0.81%)

Buy

Crypto-Backed Loan

Market Cap
29,373,677 USD
9,003 BTC
345,869 ETH
Volume (24h)
770,113 USD
236.04 BTC
9,068 ETH
Circulating Supply
60,695,111 BNT
Total Supply
76,992,929 BNT

Historical data for Bancor

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 13, 2018 0.525578 0.527667 0.492070 0.496077 771,954 30,172,726
Dec 12, 2018 0.522470 0.533949 0.513162 0.525113 831,434 31,989,236
Dec 11, 2018 0.537155 0.539517 0.507190 0.522980 1,054,408 31,896,527
Dec 10, 2018 0.556710 0.563802 0.532100 0.537124 1,107,525 32,821,550
Dec 09, 2018 0.538297 0.576499 0.536850 0.556812 1,018,328 34,036,107
Dec 08, 2018 0.546962 0.564663 0.510837 0.539820 976,350 32,988,768
Dec 07, 2018 0.544285 0.561836 0.497109 0.546003 2,081,409 33,348,268
Dec 06, 2018 0.613041 0.623455 0.544687 0.544687 1,552,152 33,364,429
Dec 05, 2018 0.670571 0.673397 0.613900 0.613900 1,941,191 37,649,560
Dec 04, 2018 0.657620 0.686954 0.640906 0.670166 2,401,778 41,166,878
Dec 03, 2018 0.695160 0.696621 0.647981 0.657965 1,837,472 38,519,788
Dec 02, 2018 0.702358 0.718436 0.686810 0.694907 1,273,339 40,587,761
Dec 01, 2018 0.669077 0.718247 0.662603 0.705042 1,543,149 41,158,118
Nov 30, 2018 0.698258 0.707250 0.657084 0.666899 1,627,526 38,915,587
Nov 29, 2018 0.724866 0.734760 0.680652 0.694420 2,513,687 40,543,687
Nov 28, 2018 0.649990 0.742781 0.649990 0.724006 2,694,000 42,238,423
Nov 27, 2018 0.636794 0.654881 0.610004 0.649138 1,848,480 37,852,699
Nov 26, 2018 0.683118 0.694760 0.620292 0.637788 2,904,840 36,283,636
Nov 25, 2018 0.671797 0.697798 0.601735 0.684809 2,718,570 38,958,652
Nov 24, 2018 0.728038 0.748299 0.659547 0.674125 1,578,110 38,350,841
Nov 23, 2018 0.749455 0.761454 0.710005 0.729024 2,291,190 41,474,035
Nov 22, 2018 0.821955 0.830745 0.750687 0.754085 2,372,740 42,899,750
Nov 21, 2018 0.764191 0.845397 0.734809 0.823056 3,329,160 46,823,497
Nov 20, 2018 0.883508 0.898172 0.739668 0.759405 3,024,470 43,202,404
Nov 19, 2018 1.06 1.06 0.872786 0.885861 2,444,690 50,396,461
Nov 18, 2018 1.04 1.07 1.04 1.06 988,022 69,051,874
Nov 17, 2018 1.05 1.05 1.03 1.04 1,204,150 67,418,359
Nov 16, 2018 1.08 1.09 1.04 1.05 1,894,660 68,274,215
Nov 15, 2018 1.10 1.11 1.02 1.08 2,108,120 70,324,920
Nov 14, 2018 1.28 1.28 1.05 1.10 3,123,250 71,393,896
* Earliest data in range (UTC time)
** Latest data in range (UTC time)