Canada markets closed

Bancor CAD (BNT-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.984586+0.032140 (+3.37%)
As of 08:47AM UTC. Market open.
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 28, 20240.9769550.9934600.9769550.9845860.9845866,238,734
Apr 27, 20240.9781190.9815240.9547210.9732130.9732136,534,444
Apr 26, 20240.9945531.0014430.9549220.9781190.9781199,379,254
Apr 25, 20241.0088531.0484870.9812880.9945270.99452712,481,967
Apr 24, 20241.0323281.0362841.0071331.0088531.0088537,440,258
Apr 23, 20240.9914031.0413840.9865801.0323281.0323288,441,361
Apr 22, 20241.0105581.0153670.9802260.9914030.9914038,767,429
Apr 21, 20240.9722041.0239140.9591961.0105581.01055819,196,451
Apr 20, 20240.9621580.9921470.9173140.9722040.97220429,931,840
Apr 19, 20240.9376800.9754050.9228430.9621580.96215820,133,023
Apr 18, 20240.9922290.9953900.9276780.9376800.93768021,493,692
Apr 17, 20240.9586851.0001220.9222260.9922290.99222923,214,831
Apr 16, 20241.0253041.0512990.9372640.9586850.95868529,873,468
Apr 15, 20241.0820161.1041990.9497641.0253041.02530452,549,125
Apr 14, 20241.1009501.2567050.9624761.0820161.082016140,481,996
Apr 13, 20241.1974571.2337140.9666241.1009501.10095054,599,591
Apr 12, 20241.1841411.1975231.1587821.1974571.19745710,781,506
Apr 11, 20241.1463231.1889331.1091011.1841411.18414117,973,926
Apr 10, 20241.2285761.2301641.1399141.1463231.14632316,116,106
Apr 09, 20241.2013711.2546571.1786031.2285761.22857625,789,929
Apr 08, 20241.1102321.2105881.1056061.2013711.20137127,935,722
Apr 07, 20241.1099081.1315391.0916431.1102321.1102329,816,805
Apr 06, 20241.1006611.1236781.0584431.1099081.10990811,409,986
Apr 05, 20241.0727671.1257241.0496601.1006611.10066110,817,797
Apr 04, 20241.0771641.1117111.0438791.0727671.07276710,854,720
Apr 03, 20241.1703661.1709871.0597861.0771641.07716412,666,384
Apr 02, 20241.2433571.2438171.1306521.1704081.17040812,200,228
Apr 01, 20241.1878111.2442621.1840171.2433571.24335711,883,560
Mar 31, 20241.1974021.2200211.1785361.1878111.18781110,747,193
Mar 30, 20241.2032731.2168321.1731271.1974021.19740211,195,829
Mar 29, 20241.1953051.2284521.1579941.2032601.20326015,164,737
Mar 28, 20241.2151431.2349761.1637141.1953051.19530511,067,178
Mar 27, 20241.1747241.2323931.1733041.2151431.21514313,146,814
Mar 26, 20241.1263311.1799331.1134781.1747241.17472410,079,896
Mar 25, 20241.0933691.1297861.0828621.1263431.1263439,011,028
Mar 24, 20241.0804181.1227421.0686441.0933691.0933699,578,513
Mar 23, 20241.1065571.1355621.0391461.0804181.08041812,525,845
Mar 22, 20241.1117571.1230191.0758521.1065571.10655711,984,378
Mar 21, 20241.0176301.1203930.9786341.1117571.11175717,688,175
Mar 20, 20241.1293611.1409540.9971361.0176301.01763018,223,284
Mar 19, 20241.1755061.1858471.1047961.1293611.12936111,321,539
Mar 18, 20241.1473711.1895661.0914991.1755061.17550612,636,807
Mar 17, 20241.2352151.2539021.1313311.1473711.14737116,016,878
Mar 16, 20241.3393151.3507371.1504291.2352151.23521530,795,308
Mar 15, 20241.3539811.3633541.2485651.3393151.33931519,740,860
Mar 14, 20241.3564521.4266001.3395591.3539811.35398124,925,455
Mar 13, 20241.3474351.3603961.2593141.3564521.35645224,169,265
Mar 12, 20241.2928731.3790311.2440551.3474351.34743522,067,204
Mar 11, 20241.3000811.3181421.2539921.2928681.29286814,102,233
Mar 10, 20241.2879831.3251681.2769881.3000791.30007914,640,414
Mar 09, 20241.2861551.3004081.2147921.2879831.28798316,671,576
Mar 08, 20241.2525151.2978301.2340181.2863051.28630517,969,388
Mar 07, 20241.1622561.2652921.1289611.2525151.25251516,913,848
Mar 06, 20241.2617981.3104231.0355651.1623001.16230033,261,758
Mar 05, 20241.2328581.2718751.2073951.2614661.26146623,588,750
Mar 04, 20241.2434311.2612501.1703931.2328311.23283115,513,008
Mar 03, 20241.2212321.2450491.1894571.2434981.24349817,253,495
Mar 02, 20241.1538291.2288211.1537101.2210821.22108213,193,787
Mar 01, 20241.1832711.2176921.1284081.1537751.15377514,741,458
Feb 29, 20241.1791431.2141251.0977921.1835881.18358821,609,533
Feb 28, 20241.1191581.2264411.1102521.1794771.17947735,600,918
Feb 27, 20241.0839851.1257741.0614871.1191791.11917915,511,020
Feb 26, 20241.0615891.0900691.0531091.0838821.0838828,072,425
Feb 25, 20241.0196921.0676321.0029631.0615891.06158911,434,197
Feb 24, 20241.0303241.0425891.0076911.0196921.0196927,803,218
Feb 23, 20241.0271251.0537821.0038241.0303641.0303647,108,200
Feb 22, 20241.0661341.0678500.9903271.0270851.0270858,594,404
Feb 21, 20241.0982651.1121851.0205631.0661341.06613413,759,338
Feb 20, 20241.0790051.1066451.0775201.0982651.0982659,052,958
Feb 19, 20241.0785301.0865851.0600861.0791431.07914311,064,582
Feb 18, 20241.1086211.1099971.0452381.0785411.07854113,578,374
Feb 17, 20241.1307491.1739101.0950491.1087211.10872115,517,813
Feb 16, 20241.1063191.1502171.1063191.1306381.13063815,049,948
Feb 15, 20241.0701531.1215321.0639681.1063231.1063238,951,860
Feb 14, 20241.0708091.0745941.0439431.0701441.0701447,618,837
Feb 13, 20241.0332111.0723871.0215581.0707741.0707748,233,812
Feb 12, 20241.0289761.0839431.0256471.0328971.03289711,435,996
Feb 11, 20241.0121251.0325670.9977861.0289971.0289975,438,596
Feb 10, 20240.9907741.0131180.9883741.0120551.0120557,138,318
Feb 09, 20240.9751240.9982320.9750380.9908020.9908024,709,838
Feb 08, 20240.9675080.9852330.9624560.9751550.9751555,433,201
Feb 07, 20240.9638220.9767690.9548520.9674830.9674834,253,020
Feb 06, 20240.9406740.9778270.9282030.9637910.9637915,884,492
Feb 05, 20240.9651900.9670860.9378560.9406950.9406955,520,259
Feb 04, 20240.9788780.9813290.9628510.9651830.9651834,487,277
Feb 03, 20240.9470760.9836340.9470760.9788820.9788828,274,078
Feb 02, 20240.9263050.9469140.9035080.9469570.9469577,101,086
Feb 01, 20240.9448370.9681320.9210840.9262240.9262247,787,335
Jan 31, 20240.9476000.9679430.9408210.9444430.9444435,786,971
Jan 30, 20240.9220010.9481710.9163730.9476000.9476005,669,751
Jan 29, 20240.9352390.9481460.9132970.9219090.9219094,444,919
Jan 28, 20240.9300470.9455810.9208190.9351830.9351835,487,439
Jan 27, 20240.9009360.9329940.8952520.9300470.9300475,780,728
Jan 26, 20240.9159980.9162620.8797780.9009850.9009855,995,558
Jan 25, 20240.9060700.9224420.8928350.9159980.9159986,257,650
Jan 24, 20240.9288630.9448980.8613720.9059490.90594910,511,839
Jan 23, 20240.9930460.9972250.9247200.9288110.9288119,430,375
Jan 22, 20241.0183291.0222690.9929480.9929480.9929485,944,406
Jan 21, 20241.0039871.0332740.9952961.0179931.0179938,409,965
Jan 20, 20240.9862561.0171400.9564911.0038021.00380210,739,814
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...