Bancor Historical Data - BNTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bancor (Cryptocurrency:BNTUSD)
Bancor (Cryptocurrency:BNTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Bancor	BNTUSD	Crypto	81,864,225	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00575	-0.93%	0.61525	0.60836	0.62213

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.621	0.621	0.61474	0.621	0.3283 - 1.95

Exchange	Last Trade	Size	Trade Price	Currency
CRTO	00:29:12	1.00	0.61525	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,629.77	2,639.02	BNT	BNTEUR	BNTGBP	BNTBTC

BNTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.6499	0.6714	0.5884	64,469.89	-0.03465	-5.33%
1 Month	0.8035	0.8538	0.3481	76,772.83	-0.18825	-23.43%
3 Months	0.7906	0.9263	0.3481	193,997.64	-0.17535	-22.18%
6 Months	0.767	1.06	0.3481	258,810.98	-0.15175	-19.78%
1 Year	0.3843	1.95	0.3283	404,382.08	0.23095	60.10%
3 Years	2.85	5.86	0.130	369,225.81	-2.23	-78.41%
5 Years	0.822137	9.38	0.067399	5,126,557.41	-0.206887	-25.16%

BNTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.621	-0.0116	-1.83%	0.62484	0.63548	0.6108	103,103.00
Jun 25 2024	0.6326	0.0188	3.06%	0.6182	0.6359	0.6144	54,855.00
Jun 24 2024	0.6138	-0.0072	-1.16%	0.6174	0.6174	0.5884	131,199.00
Jun 23 2024	0.621	-0.0063	-1.00%	0.6297	0.6417	0.6126	23,492.00
Jun 22 2024	0.6273	-0.0123	-1.92%	0.6396	0.6401	0.6257	45,309.00
Jun 21 2024	0.6396	-0.0055	-0.85%	0.6444	0.6519	0.6319	52,643.00
Jun 20 2024	0.6451	-0.002	-0.31%	0.6499	0.6714	0.6405	40,684.00
Jun 19 2024	0.6471	0.01241	1.96%	0.6362	0.659	0.6362	73,249.00
Jun 18 2024	0.63469	-0.02461	-3.73%	0.6601	0.68489	0.6017	187,335.00
Jun 17 2024	0.6593	-0.0369	-5.30%	0.69594	0.70221	0.646	153,980.00
Jun 16 2024	0.6962	0.0076	1.10%	0.6853	0.6988	0.6808	29,485.00
Jun 15 2024	0.6886	0.00495	0.72%	0.6826	0.694	0.6761	13,815.00
Jun 14 2024	0.68365	-0.0044	-0.64%	0.69183	0.71172	0.6665	59,601.00
Jun 13 2024	0.68805	-0.03115	-4.33%	0.7149	0.775	0.68333	48,566.00
Jun 12 2024	0.7192	0.02307	3.31%	0.6962	0.7409	0.686	60,551.00
Jun 11 2024	0.69613	-0.03157	-4.34%	0.7267	0.7327	0.68713	101,043.00
Jun 10 2024	0.7277	-0.0077	-1.05%	0.73232	0.74421	0.7194	90,064.00
Jun 09 2024	0.7354	0.0092	1.27%	0.7256	0.7364	0.7246	29,430.00
Jun 08 2024	0.7262	-0.0404	-5.27%	0.7627	0.7711	0.7219	76,344.00
Jun 07 2024	0.7666	-0.03362	-4.20%	0.7998	0.8137	0.7035	161,374.00
Jun 06 2024	0.80022	-0.02406	-2.92%	0.82339	0.8262	0.79231	97,136.00
Jun 05 2024	0.82428	-0.00502	-0.61%	0.3481	0.8538	0.3481	207,713.00
Jun 04 2024	0.8293	0.0181	2.23%	0.8086	0.833	0.8019	47,800.00
Jun 03 2024	0.8112	0.0082	1.02%	0.8079	0.8353	0.7986	59,878.00
Jun 02 2024	0.803	-0.0109	-1.34%	0.8129	0.8197	0.7965	61,278.00
Jun 01 2024	0.8139	0.001	0.12%	0.8045	0.8216	0.8045	27,779.00
May 31 2024	0.8129	0.0051	0.63%	0.8061	0.815	0.7881	38,450.00
May 30 2024	0.8078	0.005	0.62%	0.8035	0.8266	0.7871	73,467.00
May 29 2024	0.8028	-0.0034	-0.42%	0.8063	0.8222	0.7956	132,082.00
May 28 2024	0.8062	-0.02882	-3.45%	0.83802	0.8412	0.7934	265,389.00
May 27 2024	0.83502	0.02422	2.99%	0.8115	0.8425	0.80316	103,162.00
May 26 2024	0.8108	-0.0024	-0.30%	0.8145	0.8187	0.7988	59,278.00
May 25 2024	0.8132	0.0049	0.61%	0.8077	0.814	0.7909	101,132.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions