Bancor Bancor

5.66 USD (-1.70%)
0.00051627 BTC (-5.20%)
0.00600119 ETH (-2.90%)

Market Cap

221,149,320 USD
20,185 BTC
234,632 ETH

Volume (24h)

18,165,400 USD
1,658 BTC
19,273 ETH

Circulating Supply

39,097,600 BNT

Total Supply

74,908,772 BNT

Historical data for Bancor

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 18, 2018 5.90 6.53 5.44 5.47 22,189,100 229,658,000
Feb 17, 2018 5.59 5.90 5.55 5.90 7,018,130 216,448,000
Feb 16, 2018 5.54 5.63 5.38 5.59 4,204,030 214,385,000
Feb 15, 2018 5.48 5.67 5.40 5.54 4,539,380 212,012,000
Feb 14, 2018 4.99 5.49 4.98 5.47 6,093,060 193,200,000
Feb 13, 2018 5.17 5.22 4.91 5.00 9,288,810 200,226,000
Feb 12, 2018 4.91 5.24 4.91 5.16 4,348,820 190,395,000
Feb 11, 2018 5.16 5.16 4.69 4.89 4,394,220 209,134,000
Feb 10, 2018 5.34 5.56 4.98 5.16 7,705,840 212,598,000
Feb 09, 2018 4.91 5.34 4.71 5.34 7,438,740 191,361,000
Feb 08, 2018 4.57 5.14 4.57 4.89 7,021,540 177,915,000
Feb 07, 2018 4.76 5.20 4.37 4.58 7,140,200 189,177,000
Feb 06, 2018 4.19 4.79 3.43 4.78 9,932,820 142,043,000
Feb 05, 2018 5.16 5.31 3.89 4.18 10,330,700 172,012,000
Feb 04, 2018 6.07 6.12 4.98 5.21 8,342,590 198,100,000
Feb 03, 2018 5.83 6.27 5.32 6.06 7,297,230 190,654,000
Feb 02, 2018 6.41 6.41 4.76 5.81 15,758,600 208,425,000
Feb 01, 2018 6.92 7.18 6.14 6.43 16,943,600 205,947,000
Jan 31, 2018 6.70 7.02 6.50 6.92 5,229,000 199,387,000
Jan 30, 2018 7.58 7.58 6.63 6.69 7,960,670 226,739,000
Jan 29, 2018 8.01 8.09 7.42 7.57 8,017,380 239,619,000
Jan 28, 2018 7.36 8.17 7.31 8.03 11,141,900 220,279,000
Jan 27, 2018 7.08 7.54 6.93 7.30 22,854,400 211,972,000
Jan 26, 2018 7.14 7.26 6.62 7.08 10,578,800 213,573,000
Jan 25, 2018 7.18 7.53 6.92 7.17 11,843,100 214,891,000
Jan 24, 2018 6.73 7.16 6.53 7.07 6,319,190 201,324,000
Jan 23, 2018 6.76 7.04 6.23 6.75 6,955,220 202,286,000
Jan 22, 2018 7.08 7.51 6.24 6.74 8,864,110 211,866,000
Jan 21, 2018 7.87 7.87 6.88 7.02 9,263,360 235,703,000
Jan 20, 2018 7.03 9.67 7.02 7.82 32,620,800 210,363,000