New Zealand markets closed

Bancor USD (BNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.874840-0.009794 (-1.11%)
As of 09:42AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.8888870.8937170.8657020.8748400.87484011,529,254
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
25 Feb 20240.7871500.8073210.7808610.8022220.8022225,974,706
24 Feb 20240.7560830.7916300.7436800.7871500.7871508,478,254
23 Feb 20240.7641680.7728030.7456290.7560830.7560835,785,947
22 Feb 20240.7610970.7814990.7442430.7641980.7641985,271,991
21 Feb 20240.7883340.7897510.7329220.7610670.7610676,368,433
20 Feb 20240.8135480.8229960.7546360.7883340.78833410,174,106
19 Feb 20240.8005520.8211610.7996030.8135480.8135486,706,044
18 Feb 20240.7995680.8057360.7856600.8006540.8006548,209,207
17 Feb 20240.8218760.8228960.7748870.7995760.79957610,066,324
16 Feb 20240.8397040.8705910.8118760.8219500.82195011,504,126
15 Feb 20240.8171480.8494420.8171480.8396210.83962111,176,216
14 Feb 20240.7888370.8286220.7841730.8171510.8171516,612,014
13 Feb 20240.7957800.7986800.7717910.7888300.7888305,616,035
12 Feb 20240.7677150.7971170.7588740.7957540.7957546,119,022
11 Feb 20240.7628540.8036060.7603860.7674820.7674828,497,381
10 Feb 20240.7503610.7655170.7397310.7628700.7628704,032,025
09 Feb 20240.7360720.7510970.7343320.7503090.7503095,292,151
08 Feb 20240.7242890.7410770.7242260.7360920.7360923,499,058
07 Feb 20240.7171910.7317880.7137890.7243120.7243124,035,600
06 Feb 20240.7116330.7242160.7061420.7171720.7171723,152,662
05 Feb 20240.6983070.7238360.6883580.7116110.7116114,344,786
04 Feb 20240.7162560.7176620.6968760.6983220.6983224,097,947
03 Feb 20240.7264130.7282320.7145190.7162500.7162503,329,952
02 Feb 20240.7075630.7308480.7075630.7264160.7264166,140,090
01 Feb 20240.6896110.7075460.6727780.7074740.7074745,305,237
31 Jan 20240.7050050.7213830.6854370.6895500.6895505,797,474
30 Jan 20240.7065340.7219950.7019620.7047110.7047114,318,039
29 Jan 20240.6851940.7069320.6810910.7065340.7065344,227,388
28 Jan 20240.6947510.7043390.6785420.6851260.6851263,303,287
27 Jan 20240.6910480.7024330.6840390.6947100.6947104,076,395
26 Jan 20240.6683300.6930090.6640550.6910480.6910484,295,225
25 Jan 20240.6772100.6774050.6516850.6683670.6683674,447,612
24 Jan 20240.6733200.6856700.6625350.6772100.6772104,626,369
23 Jan 20240.6891470.7014570.6390450.6732300.6732307,811,574
22 Jan 20240.7392840.7423080.6863580.6891080.6891086,996,632
21 Jan 20240.7563630.7592890.7392110.7392110.7392114,425,375
20 Jan 20240.7457100.7674630.7392550.7561130.7561136,246,492
19 Jan 20240.7313430.7550860.7097690.7455730.7455737,976,985
18 Jan 20240.7813940.7997880.7225610.7313430.7313439,197,865
17 Jan 20240.7811400.7921780.7680740.7811040.7811046,802,012
16 Jan 20240.7676900.7931320.7614930.7811830.7811836,872,925
15 Jan 20240.7424010.7918750.7424010.7679270.7679278,945,131
14 Jan 20240.7728840.7781070.7423310.7426180.7426185,701,495
13 Jan 20240.7578150.7796800.7375410.7728840.7728846,052,749
12 Jan 20240.7981610.8129940.7364280.7580540.75805414,945,040
11 Jan 20240.7820510.8166720.7723670.7983270.7983278,717,500
10 Jan 20240.7371890.7937630.7257010.7817940.7817948,253,084
09 Jan 20240.7518440.7532790.7082150.7372480.7372487,493,202
08 Jan 20240.7164690.7623120.6882960.7518580.7518589,814,218
07 Jan 20240.7388340.7609190.7023740.7166200.7166209,371,583
06 Jan 20240.7552960.7564180.7168400.7388540.7388548,758,769
05 Jan 20240.7837690.7955050.7233060.7552440.75524414,795,318
04 Jan 20240.7181900.8088830.6984420.7837750.78377523,610,865
03 Jan 20240.7630550.7909260.6393040.7181900.71819017,713,073
02 Jan 20240.7715170.8086810.7565100.7630650.76306512,119,176
01 Jan 20240.7384490.7721920.7225300.7715390.7715397,220,953
31 Dec 20230.7418840.7573740.7266730.7384400.7384406,954,430
30 Dec 20230.7560680.7602400.7296720.7418120.7418125,875,269
29 Dec 20230.7662930.7872950.7285600.7560330.7560338,750,089
28 Dec 20230.8031760.8233350.7534190.7662330.76623310,012,135
27 Dec 20230.7657080.8285240.7494880.8031760.80317616,742,832
26 Dec 20230.7696000.7845370.7275860.7657080.76570812,181,102
25 Dec 20230.7501970.7798820.7389990.7696440.7696447,354,129
24 Dec 20230.7597200.7872930.7377010.7501970.75019713,095,275
23 Dec 20230.7655540.7711520.7334300.7597510.7597516,374,591
22 Dec 20230.7342550.7669010.7286410.7655430.7655437,555,228
21 Dec 20230.7169970.7408730.7078850.7343210.7343215,689,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...