Australia markets closed

Bancor USD (BNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.814327-0.016290 (-1.96%)
As of 08:38AM UTC. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20240.8068970.8180020.8038180.8143270.8143274,218,036
03 June 20240.8041570.8332660.7995140.8068330.8068335,781,674
02 June 20240.8122850.8191420.7978110.8041570.8041575,195,693
01 June 20240.8106420.8205110.8049730.8122850.8122853,183,942
31 May 20240.8070040.8142770.7907750.8106420.8106424,163,367
30 May 20240.8016520.8264320.7881650.8070040.8070046,576,312
29 May 20240.8065030.8216000.7989550.8016520.8016525,516,499
28 May 20240.8361440.8423130.7962140.8065030.8065036,482,081
27 May 20240.8103520.8423080.8050460.8361440.8361445,330,581
26 May 20240.8143020.8189020.7989440.8103520.8103524,439,306
25 May 20240.8080020.8144490.7916260.8143020.8143024,550,694
24 May 20240.7947080.8149720.7737430.8080020.8080026,263,361
23 May 20240.7827380.8205320.7620560.7947080.7947089,585,842
22 May 20240.7937850.8019240.7717480.7827380.7827385,714,047
21 May 20240.7908840.8080820.7799400.7937850.7937858,293,084
20 May 20240.7271920.7913480.7186580.7908900.79089017,337,654
19 May 20240.7383250.7403400.7201520.7271920.7271925,416,513
18 May 20240.7303590.7403390.7285850.7383240.7383244,286,507
17 May 20240.7061550.7413040.7028270.7303590.7303595,778,111
16 May 20240.6959500.7082560.6883860.7061550.7061556,727,261
15 May 20240.6552670.6967740.6545730.6959380.6959385,073,228
14 May 20240.6682090.6745850.6535170.6552670.6552679,944,868
13 May 20240.6676130.6862950.6458930.6682090.6682094,665,751
12 May 20240.6739830.6778080.6600600.6676130.6676134,883,389
11 May 20240.6907860.6977250.6734750.6739830.6739834,130,440
10 May 20240.7095260.7194690.6799420.6907860.6907865,345,104
09 May 20240.6884900.7129670.6832720.7095230.7095234,421,654
08 May 20240.6889450.7072080.6760150.6884900.6884907,055,964
07 May 20240.6986330.7127290.6888670.6889450.6889456,883,533
06 May 20240.7062500.7269260.6970260.6986330.6986336,296,755
05 May 20240.7006600.7084590.6876120.7062510.7062515,007,340
04 May 20240.6971510.7122980.6905930.7006600.7006605,923,141
03 May 20240.6720850.7034330.6587310.6971530.6971535,180,283
02 May 20240.6611450.6781070.6424420.6720850.6720855,871,931
01 May 20240.6616920.6659220.6149210.6611740.6611746,063,145
30 Apr 20240.6977220.7052850.6397240.6616920.6616927,691,584
29 Apr 20240.7044790.7099060.6788270.6977220.6977224,904,418
28 Apr 20240.7140620.7270320.7025020.7044790.7044794,803,513
27 Apr 20240.7113870.7186200.6850780.7140620.7140625,826,540
26 Apr 20240.7160660.7187650.6986420.7113870.7113874,776,466
25 Apr 20240.7257240.7334200.6958500.7160660.7160666,866,409
24 Apr 20240.7384370.7673500.7159500.7257050.7257059,108,080
23 Apr 20240.7534730.7568930.7345760.7384370.7384375,445,951
22 Apr 20240.7215190.7600670.7190260.7534730.7534736,161,159
21 Apr 20240.7347110.7382070.7103340.7215190.7215196,380,720
20 Apr 20240.7068260.7444210.6973690.7347110.73471113,956,488
19 Apr 20240.6986810.7218320.6648850.7068260.70682621,761,489
18 Apr 20240.6808740.7091350.6701240.6986810.69868114,619,817
17 Apr 20240.7179920.7201050.6713670.6808740.68087415,607,122
16 Apr 20240.6953430.7234940.6682410.7179920.71799216,798,604
15 Apr 20240.7451650.7641150.6795340.6953430.69534321,667,475
14 Apr 20240.7854070.8015090.6894080.7451650.74516538,191,353
13 Apr 20240.7991510.9122090.6986870.7854070.785407101,972,196
12 Apr 20240.8747900.8988620.7015800.7991510.79915139,632,411
11 Apr 20240.8650470.8754750.8464260.8747900.8747907,876,324
10 Apr 20240.8445330.8765830.8178910.8650470.86504713,130,437
09 Apr 20240.9052980.9065150.8398810.8445330.84453311,873,257
08 Apr 20240.8830650.9228470.8664350.9052980.90529819,003,776
07 Apr 20240.8169180.8907610.8135140.8830650.88306520,534,102
06 Apr 20240.8167390.8325960.8032400.8169180.8169187,223,285
05 Apr 20240.8126420.8269030.7801100.8167390.8167398,396,178
04 Apr 20240.7932000.8329870.7767920.8126420.8126427,987,009
03 Apr 20240.7940900.8189890.7693400.7932000.7932008,025,938
02 Apr 20240.8622220.8625470.7805850.7940900.7940909,337,720
01 Apr 20240.9194770.9199950.8324370.8622540.8622548,988,052
31 Mar 20240.8792410.9201360.8764330.9194770.9194778,788,029
30 Mar 20240.8863410.9030840.8723760.8792410.8792417,955,285
29 Mar 20240.8888410.8983290.8654050.8863410.8863418,287,375
28 Mar 20240.8798240.9027890.8529150.8888310.88883111,201,980
27 Mar 20240.8946550.9082760.8571030.8798240.8798248,146,179
26 Mar 20240.8646770.9086010.8636090.8946550.8946559,679,415
25 Mar 20240.8274440.8685280.8189530.8646770.8646777,419,490
24 Mar 20240.8024430.8301840.7947320.8274520.8274526,619,828
23 Mar 20240.7929380.8240000.7842970.8024430.8024437,029,843
22 Mar 20240.8179660.8375890.7650580.7929380.7929389,192,943
21 Mar 20240.8251190.8340190.7950850.8179660.8179668,858,845
20 Mar 20240.7496080.8303450.7207660.8251190.82511913,127,732
19 Mar 20240.8343670.8428850.7347470.7496080.74960813,423,656
18 Mar 20240.8677650.8759820.8163790.8343670.8343678,364,300
17 Mar 20240.8480510.8783590.8067550.8677650.8677659,328,556
16 Mar 20240.9129790.9267910.8361960.8480510.84805111,838,485
15 Mar 20240.9893690.9975190.8493320.9129790.91297922,761,601
14 Mar 20241.0055001.0122740.9223280.9893690.98936914,582,816
13 Mar 20241.0052671.0576970.9947821.0055001.00550018,510,261
12 Mar 20240.9997661.0083810.9326571.0052671.00526717,911,850
11 Mar 20240.9590221.0223320.9229470.9997660.99976616,373,366
10 Mar 20240.9610650.9744160.9269940.9590190.95901910,460,697
09 Mar 20240.9521920.9796100.9439940.9610640.96106410,822,705
08 Mar 20240.9560130.9661870.9021670.9521920.95219212,325,122
07 Mar 20240.9268940.9639730.9131830.9561250.95612513,356,843
06 Mar 20240.8551940.9310770.8311390.9268940.92689412,516,695
05 Mar 20240.9294170.9638330.7617840.8552260.85522624,474,181
04 Mar 20240.9097590.9368660.8903720.9291730.92917317,375,037
03 Mar 20240.9157350.9288580.8617560.9097390.90973911,447,464
02 Mar 20240.8993860.9169270.8759850.9157850.91578512,706,481
01 Mar 20240.8503700.9043930.8502830.8992760.8992769,716,675
29 Feb 20240.8714600.8971890.8309580.8503310.85033110,864,440
28 Feb 20240.8713920.8947080.8087640.8716940.87169415,915,073
27 Feb 20240.8288960.9089120.8218520.8716390.87163926,309,253
26 Feb 20240.8022980.8334670.7847250.8289110.82891111,488,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...