Historical data for Bancor

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Feb 19, 2019	0.585436	0.597272	0.573831	0.575107	1,943,781	35,705,974
Feb 18, 2019	0.545502	0.599419	0.544509	0.584607	2,407,372	36,359,533
Feb 17, 2019	0.516165	0.550783	0.513425	0.546949	1,352,627	34,090,017
Feb 16, 2019	0.514269	0.519253	0.512032	0.516211	1,113,858	32,286,345
Feb 15, 2019	0.508415	0.522554	0.507201	0.513890	1,723,719	32,159,038
Feb 14, 2019	0.512967	0.520228	0.508200	0.508524	1,605,586	31,828,989
Feb 13, 2019	0.519273	0.529112	0.510405	0.513635	915,553	32,175,737
Feb 12, 2019	0.514478	0.526884	0.507675	0.517874	1,456,071	32,443,527
Feb 11, 2019	0.531103	0.531103	0.513027	0.515416	1,727,871	32,318,877
Feb 10, 2019	0.514932	0.531324	0.507323	0.530847	1,694,537	33,303,062
Feb 09, 2019	0.517853	0.520598	0.510269	0.515094	2,386,457	32,361,591
Feb 08, 2019	0.458184	0.526909	0.455754	0.517644	4,046,162	32,558,873
Feb 07, 2019	0.461130	0.464532	0.457286	0.457828	1,338,867	28,831,150
Feb 06, 2019	0.469202	0.469380	0.452183	0.461825	1,590,750	29,085,507
Feb 05, 2019	0.472939	0.473418	0.467455	0.469510	1,076,030	29,552,280
Feb 04, 2019	0.477972	0.480986	0.472539	0.472840	646,950	29,780,858
Feb 03, 2019	0.489504	0.491034	0.475185	0.479490	698,413	30,236,805
Feb 02, 2019	0.482221	0.491545	0.478228	0.490972	677,906	30,965,144
Feb 01, 2019	0.480992	0.490955	0.473916	0.483793	913,087	30,541,063
Jan 31, 2019	0.496493	0.502461	0.479132	0.480836	1,272,246	30,343,109
Jan 30, 2019	0.483293	0.501463	0.480905	0.496585	1,252,481	31,428,378
Jan 29, 2019	0.493921	0.495743	0.477801	0.484218	1,313,566	30,677,438
Jan 28, 2019	0.544020	0.544020	0.478296	0.493724	1,919,120	31,301,714
Jan 27, 2019	0.580929	0.583385	0.542802	0.542802	3,666,397	34,597,263
Jan 26, 2019	0.538163	0.780269	0.535537	0.582497	8,246,897	37,317,178
Jan 25, 2019	0.538327	0.540367	0.533212	0.538800	1,127,304	34,155,587
Jan 24, 2019	0.533791	0.539668	0.530737	0.537546	1,009,004	34,030,264
Jan 23, 2019	0.542693	0.548089	0.529549	0.534056	981,139	33,279,336
Jan 22, 2019	0.541983	0.548514	0.527582	0.542968	1,871,983	33,841,820
Jan 21, 2019	0.552167	0.553341	0.538963	0.542522	870,868	33,835,789

* 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 Price	0.573725 USD
Market Rank	#94
Market Cap	35,620,160 USD
24h Volume	1,820,397 USD
Circulating Supply	62,085,739 BNT
Total Supply	74,111,226 BNT
Max Supply	No Data
Yesterday's Open / Close	$0.585436 USD / $0.575107 USD
Yesterday's High / Low	$0.597272 USD / $0.573831 USD
Yesterday's Change	-0.01 USD (-1.76%)
Yesterday's Volume	$1,943,781 USD