Market Cap:

Bancor Bancor (BNT)

1.63 USD (-0.28%)
0.00025242 BTC (-1.54%)
0.00547899 ETH (-0.44%)
Market Cap
85,287,831 USD
13,193 BTC
286,365 ETH
Volume (24h)
3,023,566 USD
467.71 BTC
10,152 ETH
Circulating Supply
52,266,055 BNT
Total Supply
76,935,253 BNT

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)