ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
67,598.58
-0.19%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Bancor (Gate.io:BNTETH)

  6. Bancor (Gate.io:BNTETH) Historical

BNTETH Bancor

0.000214
0.00000103 (0.48%)
14:12:06 - Realtime Data

BNTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2024 0.000213 -0.00000300 -1.39% 0.000216 0.000216 0.000213 12,453.00
May 31 2024 0.000216 0.00000028 0.13% 0.000216 0.000216 0.000211 12,537.00
May 30 2024 0.000216 0.00000300 1.41% 0.000213 0.000218 0.000212 12,803.00
May 29 2024 0.000213 0.00000300 1.43% 0.00021 0.000217 0.000209 12,692.00
May 28 2024 0.00021 -0.00000500 -2.33% 0.000215 0.000217 0.00021 11,119.00
May 27 2024 0.000215 0.00000300 1.42% 0.000212 0.000217 0.000205 13,309.00
May 26 2024 0.000212 -0.00000500 -2.30% 0.000217 0.000218 0.000207 13,352.00
May 25 2024 0.000217 0.00000004 0.02% 0.000217 0.000218 0.000212 12,964.00
May 24 2024 0.000217 0.00000700 3.34% 0.000211 0.000218 0.000209 12,851.00
May 23 2024 0.00021 0.00000044 0.21% 0.00021 0.000213 0.000205 13,516.00
May 22 2024 0.000209 0.00000058 0.28% 0.00021 0.000213 0.000208 12,917.00
May 21 2024 0.000209 -0.00000700 -3.24% 0.000215 0.00022 0.000208 13,154.00
May 20 2024 0.000216 -0.00002 -8.45% 0.000237 0.000245 0.000214 15,107.00
May 19 2024 0.000237 0.00000002 0.01% 0.000236 0.000238 0.000234 14,623.00
May 18 2024 0.000237 0.00000054 0.23% 0.000237 0.000238 0.000234 13,930.00
May 17 2024 0.000236 -0.00000400 -1.67% 0.00024 0.00024 0.000236 14,965.00
May 16 2024 0.00024 0.00001 4.36% 0.00023 0.000241 0.00023 15,140.00
May 15 2024 0.000229 0.00000200 0.88% 0.000227 0.000231 0.000226 15,247.00
May 14 2024 0.000227 0.00000052 0.23% 0.000227 0.000231 0.000226 14,785.00
May 13 2024 0.000227 -0.00000072 -0.32% 0.000228 0.000231 0.000225 14,083.00
May 12 2024 0.000227 -0.00000400 -1.73% 0.000232 0.000232 0.000227 14,504.00
May 11 2024 0.000232 -0.00000600 -2.53% 0.000237 0.000238 0.000232 14,441.00
May 10 2024 0.000237 0.00000400 1.71% 0.000234 0.000238 0.000232 12,460.00
May 09 2024 0.000234 0.00000300 1.30% 0.000231 0.000235 0.000231 15,211.00
May 08 2024 0.000231 0.00000200 0.87% 0.000229 0.000235 0.000225 15,189.00
May 07 2024 0.000229 0.00000100 0.44% 0.000228 0.000231 0.000226 14,236.00
May 06 2024 0.000228 0.00000300 1.33% 0.000225 0.000229 0.000222 14,621.00
May 05 2024 0.000225 0.00000005 0.02% 0.000224 0.000225 0.000222 14,212.00
May 04 2024 0.000225 0.00000028 0.12% 0.000225 0.000228 0.000223 14,469.00
May 03 2024 0.000225 -0.00000100 -0.44% 0.000225 0.000226 0.000222 15,333.00
May 02 2024 0.000226 0.00000300 1.35% 0.000222 0.000226 0.000221 14,901.00
May 01 2024 0.000222 0.00000200 0.91% 0.000219 0.000222 0.000217 15,986.00
Apr 30 2024 0.00022 0.00000300 1.38% 0.000216 0.00022 0.000215 15,690.00
Apr 29 2024 0.000217 0.00000100 0.46% 0.000216 0.000219 0.000215 14,162.00
Apr 28 2024 0.000216 -0.00000400 -1.82% 0.00022 0.000221 0.000215 13,906.00
Apr 27 2024 0.00022 -0.00000700 -3.08% 0.000227 0.000228 0.000219 14,554.00
Apr 26 2024 0.000227 0.00000003 0.01% 0.000227 0.000228 0.000223 14,390.00
Apr 25 2024 0.000227 -0.00000400 -1.73% 0.000231 0.000232 0.000225 14,092.00
Apr 24 2024 0.000231 0.00000083 0.36% 0.000229 0.000236 0.000228 16,548.00
Apr 23 2024 0.00023 -0.00000600 -2.54% 0.000235 0.000236 0.000228 13,815.00
Apr 22 2024 0.000236 0.00000700 3.05% 0.000229 0.000236 0.000229 13,766.00
Apr 21 2024 0.000229 -0.00000400 -1.71% 0.000233 0.000233 0.000227 13,862.00
Apr 20 2024 0.000234 0.00000300 1.30% 0.000231 0.000236 0.00023 14,313.00
Apr 19 2024 0.000231 0.00000300 1.32% 0.000228 0.000237 0.000225 15,289.00
Apr 18 2024 0.000228 -0.00000069 -0.30% 0.000228 0.000233 0.000226 15,909.00
Apr 17 2024 0.000228 -0.00000500 -2.14% 0.000233 0.000233 0.000224 14,651.00
Apr 16 2024 0.000233 0.00000900 4.02% 0.000223 0.000233 0.00022 15,756.00
Apr 15 2024 0.000224 -0.000013 -5.49% 0.000235 0.000237 0.000222 14,212.00
Apr 14 2024 0.000237 -0.000024 -9.19% 0.00026 0.000265 0.000229 16,488.00
Apr 13 2024 0.000261 0.00000800 3.16% 0.000245 0.000281 0.000239 27,038.00
Apr 12 2024 0.000253 0.00000500 2.01% 0.00025 0.000255 0.00022 19,973.00
Apr 11 2024 0.000248 0.00000500 2.05% 0.000244 0.000249 0.00024 11,681.00
Apr 10 2024 0.000243 0.00000300 1.25% 0.000241 0.000247 0.000238 12,279.00
Apr 09 2024 0.000241 -0.00000400 -1.64% 0.000244 0.000248 0.000241 11,884.00
Apr 08 2024 0.000245 -0.000011 -4.30% 0.000256 0.000267 0.000244 13,052.00
Apr 07 2024 0.000256 0.000013 5.35% 0.000244 0.000265 0.000242 11,951.00
Apr 06 2024 0.000243 -0.00000300 -1.22% 0.000246 0.00025 0.000242 12,843.00
Apr 05 2024 0.000246 0.00000200 0.82% 0.000244 0.000248 0.00024 13,049.00
Apr 04 2024 0.000244 0.00000400 1.67% 0.000239 0.000247 0.000238 13,054.00
Apr 03 2024 0.00024 -0.00000300 -1.23% 0.000242 0.000246 0.000236 13,041.00
Apr 02 2024 0.000243 -0.00000300 -1.22% 0.000246 0.000246 0.000239 12,878.00
Apr 01 2024 0.000246 -0.00000600 -2.38% 0.000252 0.000253 0.000242 12,791.00
Mar 31 2024 0.000252 0.00000200 0.80% 0.000251 0.000254 0.000249 11,915.00
Mar 30 2024 0.000251 -0.00000100 -0.40% 0.000252 0.000256 0.000249 11,707.00
Mar 29 2024 0.000252 0.00000200 0.80% 0.00025 0.000253 0.000246 12,615.00
Mar 28 2024 0.00025 -0.00000100 -0.40% 0.000251 0.000253 0.000244 16,197.00
Mar 27 2024 0.000251 0.00000200 0.80% 0.00025 0.000252 0.000244 17,872.00
Mar 26 2024 0.000249 0.00001 4.17% 0.000241 0.000251 0.00024 20,461.00
Mar 25 2024 0.00024 -0.00000002 -0.01% 0.00024 0.000242 0.000236 19,097.00
Mar 24 2024 0.00024 -0.00000064 -0.27% 0.000241 0.000242 0.000237 19,495.00
Mar 23 2024 0.00024 0.00000300 1.26% 0.000238 0.000241 0.000237 19,092.00
Mar 22 2024 0.000237 0.00000300 1.28% 0.000235 0.000238 0.000231 20,057.00
Mar 21 2024 0.000235 0.00000044 0.19% 0.000235 0.000237 0.00023 18,865.00
Mar 20 2024 0.000234 -0.00000097 -0.41% 0.000237 0.00024 0.000231 20,822.00
Mar 19 2024 0.000235 -0.00000200 -0.84% 0.000236 0.000239 0.000224 20,271.00
Mar 18 2024 0.000237 -0.00000073 -0.31% 0.000238 0.000241 0.000234 18,973.00
Mar 17 2024 0.000238 -0.00000200 -0.83% 0.000241 0.000242 0.000234 19,306.00
Mar 16 2024 0.00024 -0.00000400 -1.64% 0.000244 0.000248 0.000234 18,776.00
Mar 15 2024 0.000244 -0.000011 -4.32% 0.000254 0.000256 0.000235 18,190.00
Mar 14 2024 0.000255 0.00000400 1.60% 0.000251 0.000256 0.000246 16,889.00
Mar 13 2024 0.000251 -0.00000200 -0.79% 0.000253 0.00026 0.000249 16,527.00
Mar 12 2024 0.000253 0.00000700 2.86% 0.000245 0.000253 0.000239 17,122.00
Mar 11 2024 0.000245 -0.00000200 -0.81% 0.000247 0.000251 0.000241 16,901.00
Mar 10 2024 0.000247 0.00000200 0.82% 0.000246 0.000248 0.000238 18,072.00
Mar 09 2024 0.000245 0.00000015 0.06% 0.000244 0.00025 0.000241 14,404.00
Mar 08 2024 0.000245 -0.00000300 -1.21% 0.000247 0.000248 0.000234 18,159.00
Mar 07 2024 0.000247 0.00000400 1.65% 0.000243 0.000249 0.000241 17,717.00
Mar 06 2024 0.000243 0.00000300 1.25% 0.00024 0.000243 0.000234 19,834.00
Mar 05 2024 0.00024 -0.000016 -6.27% 0.000256 0.00026 0.000227 18,668.00
Mar 04 2024 0.000255 -0.00000600 -2.29% 0.000261 0.000266 0.000254 17,676.00
Mar 03 2024 0.000261 -0.00000600 -2.24% 0.000268 0.000272 0.000248 18,491.00
Mar 02 2024 0.000268 0.00000500 1.90% 0.000261 0.000269 0.000256 17,904.00

Your Recent History

GATE
BNTETH
Bancor
COIN
NEVAETH
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved