×
-
Ranking
-
Ferramentas
-
Resources
-
Helpful Links
- Blog
Ranking
Cap. de Mercado
Criptomoedas
Trocas
Ferramentas
Resources
Cap. de Mercado
Criptomoedas
Trocas
Close
Bancor
(BNT)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
|---|---|---|---|---|---|---|
| 25/03/2019 | 0.608111 | 0.608111 | 0.579955 | 0.588041 | 2,280,330 | 37,761,181 |
| 24/03/2019 | 0.607484 | 0.609918 | 0.602012 | 0.607389 | 2,076,505 | 39,069,260 |
| 23/03/2019 | 0.608224 | 0.616070 | 0.602325 | 0.607182 | 1,592,332 | 39,032,223 |
| 22/03/2019 | 0.592791 | 0.630078 | 0.592436 | 0.608189 | 4,096,187 | 39,123,622 |
| 21/03/2019 | 0.619132 | 0.633182 | 0.588345 | 0.593462 | 2,524,159 | 38,079,080 |
| 20/03/2019 | 0.614349 | 0.617841 | 0.603327 | 0.617841 | 1,726,591 | 39,690,462 |
| 19/03/2019 | 0.616580 | 0.626245 | 0.600939 | 0.614032 | 2,641,853 | 39,444,219 |
| 18/03/2019 | 0.628391 | 0.640758 | 0.616387 | 0.617475 | 4,144,476 | 39,766,356 |
| 17/03/2019 | 0.617350 | 0.667783 | 0.601413 | 0.627402 | 7,484,319 | 40,440,632 |
| 16/03/2019 | 0.609709 | 0.635032 | 0.609627 | 0.618176 | 2,075,051 | 39,692,328 |
| 15/03/2019 | 0.597290 | 0.616285 | 0.596589 | 0.609451 | 1,755,063 | 39,229,160 |
| 14/03/2019 | 0.593285 | 0.601609 | 0.590799 | 0.597481 | 2,175,577 | 38,507,947 |
| 13/03/2019 | 0.612213 | 0.612213 | 0.592941 | 0.593794 | 2,265,189 | 38,246,517 |
| 12/03/2019 | 0.591109 | 0.622811 | 0.577668 | 0.610180 | 4,024,467 | 38,336,088 |
| 11/03/2019 | 0.649074 | 0.649074 | 0.586345 | 0.590453 | 4,090,405 | 37,096,734 |
| 10/03/2019 | 0.726422 | 0.737056 | 0.641795 | 0.648708 | 9,547,147 | 40,756,730 |
| 09/03/2019 | 0.632337 | 0.760715 | 0.626421 | 0.727244 | 30,408,481 | 45,690,960 |
| 08/03/2019 | 0.535188 | 0.650231 | 0.529963 | 0.632013 | 7,550,121 | 39,707,819 |
| 07/03/2019 | 0.531217 | 0.540573 | 0.530595 | 0.534527 | 1,877,482 | 33,582,988 |
| 06/03/2019 | 0.528051 | 0.535117 | 0.521495 | 0.530800 | 1,469,553 | 33,348,874 |
| 05/03/2019 | 0.498736 | 0.530143 | 0.493409 | 0.527685 | 2,013,953 | 33,153,132 |
| 04/03/2019 | 0.514049 | 0.516775 | 0.487317 | 0.497329 | 1,594,271 | 31,245,930 |
| 03/03/2019 | 0.526106 | 0.530348 | 0.511599 | 0.514453 | 1,653,160 | 32,321,823 |
| 02/03/2019 | 0.523192 | 0.529126 | 0.513099 | 0.526240 | 1,767,089 | 33,062,345 |
| 01/03/2019 | 0.517692 | 0.532849 | 0.517692 | 0.524757 | 1,793,260 | 32,430,086 |
| 28/02/2019 | 0.520410 | 0.533418 | 0.516808 | 0.521254 | 2,492,177 | 32,142,245 |
| 27/02/2019 | 0.528690 | 0.538285 | 0.505053 | 0.521070 | 2,060,369 | 32,125,165 |
| 26/02/2019 | 0.527134 | 0.532074 | 0.518533 | 0.527575 | 2,300,993 | 32,493,647 |
| 25/02/2019 | 0.510357 | 0.536698 | 0.510357 | 0.529315 | 2,381,667 | 32,567,521 |
| 24/02/2019 | 0.588892 | 0.611710 | 0.514785 | 0.515372 | 1,918,382 | 31,783,282 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
