Canada markets closed

Bancor USD (BNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.692967+0.001106 (+0.16%)
As of 02:06AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.7006030.7013840.6882090.6929670.6929676,472,522
May 04, 2024------
May 03, 20240.6720850.7034330.6587310.6971530.6971535,180,283
May 02, 20240.6611450.6781070.6424420.6720850.6720855,871,931
May 01, 20240.6616920.6659220.6149210.6611740.6611746,063,145
Apr 30, 20240.6977220.7052850.6397240.6616920.6616927,691,584
Apr 29, 20240.7044790.7099060.6788270.6977220.6977224,904,418
Apr 28, 20240.7140620.7270320.7025020.7044790.7044794,803,513
Apr 27, 20240.7113870.7186200.6850780.7140620.7140625,826,540
Apr 26, 20240.7160660.7187650.6986420.7113870.7113874,776,466
Apr 25, 20240.7257240.7334200.6958500.7160660.7160666,866,409
Apr 24, 20240.7384370.7673500.7159500.7257050.7257059,108,080
Apr 23, 20240.7534730.7568930.7345760.7384370.7384375,445,951
Apr 22, 20240.7215190.7600670.7190260.7534730.7534736,161,159
Apr 21, 20240.7347110.7382070.7103340.7215190.7215196,380,720
Apr 20, 20240.7068260.7444210.6973690.7347110.73471113,956,488
Apr 19, 20240.6986810.7218320.6648850.7068260.70682621,761,489
Apr 18, 20240.6808740.7091350.6701240.6986810.69868114,619,817
Apr 17, 20240.7179920.7201050.6713670.6808740.68087415,607,122
Apr 16, 20240.6953430.7234940.6682410.7179920.71799216,798,604
Apr 15, 20240.7451650.7641150.6795340.6953430.69534321,667,475
Apr 14, 20240.7854070.8015090.6894080.7451650.74516538,191,353
Apr 13, 20240.7991510.9122090.6986870.7854070.785407101,972,196
Apr 12, 20240.8747900.8988620.7015800.7991510.79915139,632,411
Apr 11, 20240.8650470.8754750.8464260.8747900.8747907,876,324
Apr 10, 20240.8445330.8765830.8178910.8650470.86504713,130,437
Apr 09, 20240.9052980.9065150.8398810.8445330.84453311,873,257
Apr 08, 20240.8830650.9228470.8664350.9052980.90529819,003,776
Apr 07, 20240.8169180.8907610.8135140.8830650.88306520,534,102
Apr 06, 20240.8167390.8325960.8032400.8169180.8169187,223,285
Apr 05, 20240.8126420.8269030.7801100.8167390.8167398,396,178
Apr 04, 20240.7932000.8329870.7767920.8126420.8126427,987,009
Apr 03, 20240.7940900.8189890.7693400.7932000.7932008,025,938
Apr 02, 20240.8622220.8625470.7805850.7940900.7940909,337,720
Apr 01, 20240.9194770.9199950.8324370.8622540.8622548,988,052
Mar 31, 20240.8792410.9201360.8764330.9194770.9194778,788,029
Mar 30, 20240.8863410.9030840.8723760.8792410.8792417,955,285
Mar 29, 20240.8888410.8983290.8654050.8863410.8863418,287,375
Mar 28, 20240.8798240.9027890.8529150.8888310.88883111,201,980
Mar 27, 20240.8946550.9082760.8571030.8798240.8798248,146,179
Mar 26, 20240.8646770.9086010.8636090.8946550.8946559,679,415
Mar 25, 20240.8274440.8685280.8189530.8646770.8646777,419,490
Mar 24, 20240.8024430.8301840.7947320.8274520.8274526,619,828
Mar 23, 20240.7929380.8240000.7842970.8024430.8024437,029,843
Mar 22, 20240.8179660.8375890.7650580.7929380.7929389,192,943
Mar 21, 20240.8251190.8340190.7950850.8179660.8179668,858,845
Mar 20, 20240.7496080.8303450.7207660.8251190.82511913,127,732
Mar 19, 20240.8343670.8428850.7347470.7496080.74960813,423,656
Mar 18, 20240.8677650.8759820.8163790.8343670.8343678,364,300
Mar 17, 20240.8480510.8783590.8067550.8677650.8677659,328,556
Mar 16, 20240.9129790.9267910.8361960.8480510.84805111,838,485
Mar 15, 20240.9893690.9975190.8493320.9129790.91297922,761,601
Mar 14, 20241.0055001.0122740.9223280.9893690.98936914,582,816
Mar 13, 20241.0052671.0576970.9947821.0055001.00550018,510,261
Mar 12, 20240.9997661.0083810.9326571.0052671.00526717,911,850
Mar 11, 20240.9590221.0223320.9229470.9997660.99976616,373,366
Mar 10, 20240.9610650.9744160.9269940.9590190.95901910,460,697
Mar 09, 20240.9521920.9796100.9439940.9610640.96106410,822,705
Mar 08, 20240.9560130.9661870.9021670.9521920.95219212,325,122
Mar 07, 20240.9268940.9639730.9131830.9561250.95612513,356,843
Mar 06, 20240.8551940.9310770.8311390.9268940.92689412,516,695
Mar 05, 20240.9294170.9638330.7617840.8552260.85522624,474,181
Mar 04, 20240.9097590.9368660.8903720.9291730.92917317,375,037
Mar 03, 20240.9157350.9288580.8617560.9097390.90973911,447,464
Mar 02, 20240.8993860.9169270.8759850.9157850.91578512,706,481
Mar 01, 20240.8503700.9043930.8502830.8992760.8992769,716,675
Feb 29, 20240.8714600.8971890.8309580.8503310.85033110,864,440
Feb 28, 20240.8713920.8947080.8087640.8716940.87169415,915,073
Feb 27, 20240.8288960.9089120.8218520.8716390.87163926,309,253
Feb 26, 20240.8022980.8334670.7847250.8289110.82891111,488,122
Feb 25, 20240.7871500.8073210.7808610.8022220.8022225,974,706
Feb 24, 20240.7560830.7916300.7436800.7871500.7871508,478,254
Feb 23, 20240.7641680.7728030.7456290.7560830.7560835,785,947
Feb 22, 20240.7610970.7814990.7442430.7641980.7641985,271,991
Feb 21, 20240.7883340.7897510.7329220.7610670.7610676,368,433
Feb 20, 20240.8135480.8229960.7546360.7883340.78833410,174,106
Feb 19, 20240.8005520.8211610.7996030.8135480.8135486,706,044
Feb 18, 20240.7995680.8057360.7856600.8006540.8006548,209,207
Feb 17, 20240.8218760.8228960.7748870.7995760.79957610,066,324
Feb 16, 20240.8397040.8705910.8118760.8219500.82195011,504,126
Feb 15, 20240.8171480.8494420.8171480.8396210.83962111,176,216
Feb 14, 20240.7888370.8286220.7841730.8171510.8171516,612,014
Feb 13, 20240.7957800.7986800.7717910.7888300.7888305,616,035
Feb 12, 20240.7677150.7971170.7588740.7957540.7957546,119,022
Feb 11, 20240.7628540.8036060.7603860.7674820.7674828,497,381
Feb 10, 20240.7503610.7655170.7397310.7628700.7628704,032,025
Feb 09, 20240.7360720.7510970.7343320.7503090.7503095,292,151
Feb 08, 20240.7242890.7410770.7242260.7360920.7360923,499,058
Feb 07, 20240.7171910.7317880.7137890.7243120.7243124,035,600
Feb 06, 20240.7116330.7242160.7061420.7171720.7171723,152,662
Feb 05, 20240.6983070.7238360.6883580.7116110.7116114,344,786
Feb 04, 20240.7162560.7176620.6968760.6983220.6983224,097,947
Feb 03, 20240.7264130.7282320.7145190.7162500.7162503,329,952
Feb 02, 20240.7075630.7308480.7075630.7264160.7264166,140,090
Feb 01, 20240.6896110.7075460.6727780.7074740.7074745,305,237
Jan 31, 20240.7050050.7213830.6854370.6895500.6895505,797,474
Jan 30, 20240.7065340.7219950.7019620.7047110.7047114,318,039
Jan 29, 20240.6851940.7069320.6810910.7065340.7065344,227,388
Jan 28, 20240.6947510.7043390.6785420.6851260.6851263,303,287
Jan 27, 20240.6910480.7024330.6840390.6947100.6947104,076,395
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...