Rank 657
Bancor Network Token (BNT)
BNT
Just now
$ 4.370 (-5.62%)
Mkt. Cap.
$ 325.14 M
Vol. 24H
BNT 100.6 K ($ 437.47 K)
Open 24h
$ 4.630
Low/High 24h
$ 4.210 - $ 4.690
Last trade
BNT 15.210 ( $ 66.458) / HitBTC
Loading chart ...

Twitter

Reddit

Code Repositories Github

Website Live Widget For Bancor Network Token (BNT)

Bancor Network Token (BNT)
4.370 USD (-5.6155507559%)
Rank

657
MARKET CAP

$ 325.14 M
VOLUME (24H)

$ 437.47 K

Historical data for Bancor Network Token (BNT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-07-14 1.300 1.800 0.250 1.030 48.520
2017-07-15 1.030 3.000 1.030 2.000 507.920
2017-07-16 2.000 2.000 1.200 1.250 223.000
2017-07-17 1.250 2.240 1.250 2.240 66.060
2017-07-18 2.240 2.900 1.800 2.780 88.600
2017-07-19 2.780 2.780 1.310 2.330 355.640
2017-07-20 2.330 2.700 1.550 2.150 125.960
2017-07-21 2.000 2.250 1.580 2.120 24.280
2017-07-22 2.120 2.350 1.750 1.750 28.490
2017-07-23 1.750 2.320 1.750 1.860 41.330
2017-07-24 1.860 2.750 1.860 1.870 51.060
2017-07-25 1.870 2.060 1.870 1.870 81.080
2017-07-26 1.870 2.260 1.800 1.800 1,569.620
2017-07-27 1.800 1.800 1.800 1.800 7.490
2017-07-28 1.800 2.260 1.600 2.000 65.860
2017-07-29 2.000 2.260 1.310 1.890 36.340
2017-07-30 1.890 1.900 1.500 1.890 190.330
2017-07-31 1.890 2.100 1.720 2.100 36.640
2017-08-01 2.100 2.270 1.700 2.000 46.200
2017-08-02 2.000 2.280 1.710 2.260 27.010
2017-08-03 2.260 2.280 1.730 1.730 15.920
2017-08-04 1.730 2.400 1.730 2.400 564.240
2017-08-05 2.400 2.740 2.000 2.150 138.180
2017-08-06 2.150 3.000 2.150 2.320 368.760
2017-08-07 2.320 2.990 2.320 2.640 183.030
2017-08-08 2.640 2.990 2.350 2.990 6.850
2017-08-09 2.990 3.000 2.200 2.700 284.660
2017-08-10 2.700 3.000 2.500 3.000 342.420
2017-08-11 3.000 3.500 2.500 2.980 1,437.250
2017-08-12 2.980 3.450 2.500 3.300 489.950
2017-08-13 3.300 3.300 2.600 2.660 45.070
2017-08-14 2.660 3.000 2.000 2.990 386.980
2017-08-15 2.990 2.990 2.500 2.500 5.050
2017-08-16 2.500 2.960 2.000 2.960 58.140
2017-08-17 2.960 2.960 2.050 2.050 15.520
2017-08-18 2.050 2.980 2.050 2.800 1,095.100
2017-08-19 2.800 2.920 1.730 2.080 905.670
2017-08-20 2.080 2.980 2.020 2.020 29.490
2017-08-21 2.020 2.250 2.020 2.250 657.020
2017-08-22 2.830 2.830 0.330 2.830 230.670
2017-08-23 2.830 2.830 2.830 2.830 0.000
2017-08-24 2.830 3.300 2.010 2.010 135.840
2017-08-25 2.010 2.700 2.010 2.500 43.070
2017-08-26 2.500 2.500 2.500 2.500 0.700
2017-08-27 2.500 2.500 2.500 2.500 6.130
2017-08-28 2.500 2.510 2.500 2.510 105.070
2017-08-29 2.510 2.510 2.510 2.510 5.400
2017-08-30 2.510 3.300 2.510 3.300 61.270
2017-08-31 3.300 3.300 2.710 3.300 36.710
2017-09-01 3.300 3.300 3.300 3.300 0.000
2017-09-02 2.700 2.700 2.510 2.510 11.180
2017-09-03 2.510 2.510 2.130 2.130 232.480
2017-09-04 2.150 2.150 2.150 2.150 22.940
2017-09-05 2.150 2.150 1.280 1.280 1,221.680
2017-09-06 2.790 2.790 1.600 2.790 151.060
2017-09-07 2.790 2.790 2.100 2.750 342.080
2017-09-08 2.210 2.790 2.210 2.790 12.320
2017-09-09 2.260 2.600 1.600 2.600 16.790
2017-09-10 2.600 2.710 1.700 2.710 99.380
2017-09-11 1.700 2.700 1.700 1.750 7.250
2017-09-12 2.700 2.700 2.700 2.700 12.230
2017-09-13 2.700 2.700 1.750 2.690 70.300
2017-09-14 1.750 2.660 1.600 2.590 268.170
2017-09-15 2.590 3.000 1.690 1.820 2,474.550
2017-09-16 1.820 2.890 1.820 1.820 22.700
2017-09-17 1.820 2.790 1.820 2.790 48.680
2017-09-18 2.790 2.790 1.900 1.900 5.700
2017-09-19 1.900 1.900 1.900 1.900 0.000
2017-09-20 1.900 2.700 1.900 2.000 185.850
2017-09-21 2.000 2.000 1.460 1.460 102.460
2017-09-22 1.460 2.700 1.460 2.700 73.820
2017-09-23 2.700 2.700 1.650 2.700 69.170
2017-09-24 2.700 2.700 1.650 2.700 0.520
2017-09-25 2.700 2.700 2.700 2.700 0.000
2017-09-26 2.700 2.700 1.690 2.700 26.010
2017-09-27 2.700 2.700 1.700 2.680 564.760
2017-09-28 2.680 2.680 2.000 2.170 438.360
2017-09-29 2.170 2.680 2.170 2.170 3.270
2017-09-30 2.170 2.680 2.170 2.170 15.170
2017-10-01 2.170 2.600 2.170 2.600 23.180
2017-10-02 2.600 2.600 2.020 2.400 5.660
2017-10-03 2.400 2.400 2.050 2.400 88.490
2017-10-04 2.400 2.400 2.250 2.250 0.045
2017-10-05 2.250 2.250 2.200 2.200 249.410
2017-10-06 2.200 2.200 2.060 2.060 107.010
2017-10-07 2.060 2.500 2.060 2.500 6.270
2017-10-08 2.500 2.500 2.060 2.080 1,121.850
2017-10-09 2.080 2.480 2.060 2.060 28.070
2017-10-10 2.060 2.480 1.810 2.040 64.880
2017-10-11 2.040 2.040 2.040 2.040 2.080
2017-10-12 2.040 2.480 1.820 2.480 696.330
2017-10-13 2.480 2.550 2.050 2.550 2.750
2017-10-14 2.550 2.550 2.050 2.380 488.790
2017-10-15 2.050 2.490 1.810 1.830 916.070
2017-10-16 1.810 1.950 1.810 1.950 61.760
2017-10-17 2.000 2.120 2.000 2.120 715.050
2017-10-18 2.120 2.390 1.900 1.900 685.560
2017-10-19 1.900 2.390 1.900 2.390 61.140
2017-10-20 2.390 2.390 0.551 1.900 442.400
2017-10-21 1.900 1.900 1.900 1.900 0.000
2017-10-22 1.900 1.970 1.350 1.970 2.080
2017-10-23 1.970 2.300 1.350 1.350 692.480
2017-10-24 1.350 1.840 1.200 1.840 138.190
2017-10-25 1.840 2.100 1.360 2.100 2,723.300
2017-10-26 2.100 2.100 1.500 1.500 7.550
2017-10-27 1.500 2.100 1.500 1.500 88.110
2017-10-28 1.500 2.100 1.500 2.100 176.190
2017-10-29 2.100 2.100 1.700 1.700 2.080
2017-10-30 1.700 2.090 1.700 1.750 69.450
2017-10-31 1.750 2.090 1.750 1.750 50.660
2017-11-01 1.750 2.090 1.380 2.090 207.830
2017-11-02 2.090 2.090 1.760 2.080 439.350
2017-11-03 2.080 2.080 2.080 2.080 0.104
2017-11-04 2.080 2.080 1.760 2.080 485.320
2017-11-05 2.080 2.080 1.510 1.830 51.820
2017-11-06 1.830 2.030 1.510 2.030 6.570
2017-11-07 2.030 2.030 2.030 2.030 83.400
2017-11-08 2.030 2.300 1.540 2.300 59.060
2017-11-09 2.300 2.300 1.620 1.650 59.740
2017-11-10 1.650 1.950 1.650 1.900 14.510
2017-11-11 1.900 1.900 1.700 1.800 289.760
2017-11-12 1.800 2.020 1.790 1.860 65.730
2017-11-13 1.860 2.070 1.860 2.030 120.350
2017-11-14 2.030 2.070 1.850 2.000 30.190
2017-11-15 2.000 2.000 1.880 1.920 356.190
2017-11-16 1.920 2.030 1.670 1.950 347.720
2017-11-17 1.950 2.100 1.900 2.080 10.940
2017-11-18 2.080 2.190 2.000 2.140 80.190
2017-11-19 2.140 2.200 2.000 2.130 543.530
2017-11-20 2.130 2.190 2.070 2.140 58.500
2017-11-21 2.140 2.300 2.140 2.300 468.850
2017-11-22 2.300 2.500 2.260 2.500 439.710
2017-11-23 2.500 2.830 2.010 2.750 420,908.000
2017-11-24 2.760 2.770 2.500 2.670 545,396.330
2017-11-25 2.670 2.950 2.420 2.680 979,025.980
2017-11-26 2.670 2.830 2.500 2.670 883,248.060
2017-11-27 2.670 2.730 2.530 2.600 637,915.560
2017-11-28 2.580 2.890 2.200 2.360 968,859.720
2017-11-29 2.370 2.580 2.110 2.420 676,336.930
2017-11-30 2.420 2.600 2.270 2.550 540,223.890
2017-12-01 2.510 2.670 2.360 2.530 713,635.020
2017-12-02 2.530 2.930 1.950 2.550 958,082.800
2017-12-03 2.530 2.760 2.480 2.600 768,706.650
2017-12-04 2.620 3.190 2.590 2.830 964,679.720
2017-12-05 2.830 2.950 2.370 2.480 762,354.980
2017-12-06 2.510 2.590 2.270 2.350 751,182.190
2017-12-07 2.370 2.640 2.100 2.580 719,599.950
2017-12-08 2.580 2.820 2.370 2.660 728,849.780
2017-12-09 2.660 2.700 2.400 2.500 704,850.680
2017-12-10 2.490 2.960 2.490 2.950 694,145.200
2017-12-11 2.960 3.670 2.880 3.470 1,013,699.120
2017-12-12 3.460 4.100 3.260 3.810 828,765.200
2017-12-13 3.810 4.200 3.500 3.690 625,361.860
2017-12-14 3.690 3.770 3.000 3.610 862,496.780
2017-12-15 3.600 3.860 3.420 3.710 535,680.800
2017-12-16 3.710 4.070 3.690 3.920 812,984.780
2017-12-17 3.920 4.930 3.780 4.580 798,141.850
2017-12-18 4.580 5.110 4.110 4.600 967,702.930
2017-12-19 4.610 4.670 4.010 4.280 847,582.760
2017-12-20 4.290 4.800 4.000 4.470 865,230.080
2017-12-21 4.470 4.520 2.850 3.710 768,177.340
2017-12-22 3.700 4.380 3.600 3.720 879,925.340
2017-12-23 3.700 3.830 3.000 3.640 787,462.790
2017-12-24 3.650 4.900 3.640 4.790 829,556.030
2017-12-25 4.800 5.060 3.610 4.870 1,353,430.520
2017-12-26 4.840 5.000 4.550 4.920 1,001,728.790
2017-12-27 4.900 4.970 4.260 4.890 933,194.900
2017-12-28 4.970 5.560 4.870 5.290 743,569.570
2017-12-29 5.310 5.370 4.250 4.740 869,046.350
2017-12-30 4.740 5.240 4.660 5.160 790,775.090
2017-12-31 5.160 5.330 4.890 5.190 678,283.150
2018-01-01 5.200 6.310 5.180 5.880 853,760.750
2018-01-02 5.880 6.680 5.620 6.650 797,479.850
2018-01-03 6.650 7.300 5.960 6.660 844,447.980
2018-01-04 6.650 7.600 6.230 6.920 989,498.980
2018-01-05 6.960 7.550 6.250 7.090 969,438.390
2018-01-06 7.080 8.300 7.030 8.010 797,209.590
2018-01-07 8.040 9.180 7.080 8.510 755,482.520
2018-01-08 8.510 11.170 8.310 10.700 795,243.300
2018-01-09 10.600 10.970 9.000 9.130 706,141.270
2018-01-10 9.160 9.860 8.130 8.270 814,454.130
2018-01-11 8.250 9.340 7.900 8.970 668,235.330
2018-01-12 8.990 10.360 8.970 9.870 867,550.620
2018-01-13 9.850 10.310 8.400 9.440 791,480.660
2018-01-14 9.440 9.730 8.620 8.800 820,221.120
2018-01-15 8.790 8.880 5.500 6.750 1,058,494.450
2018-01-16 6.740 7.100 4.910 6.540 732,873.570
2018-01-17 6.530 7.190 6.170 6.600 642,671.330
2018-01-18 6.570 7.230 6.450 6.930 680,323.020
2018-01-19 6.940 9.880 6.920 7.780 1,113,209.900
2018-01-20 7.760 7.850 6.580 6.990 633,876.690
2018-01-21 7.000 7.450 6.090 6.600 762,692.250
2018-01-22 6.630 7.260 6.160 6.540 752,318.880
2018-01-23 6.580 7.200 6.410 7.040 903,189.460
2018-01-24 7.120 7.770 6.800 7.180 553,674.910
2018-01-25 7.190 7.460 6.540 7.020 747,871.270
2018-01-26 7.020 7.780 6.830 7.380 878,666.010
2018-01-27 7.340 8.290 7.310 8.150 881,125.300
2018-01-28 8.170 8.260 7.410 7.560 1,020,305.870
2018-01-29 7.580 7.610 6.600 6.760 841,812.210
2018-01-30 6.740 7.010 6.550 6.900 689,132.240
2018-01-31 6.910 7.280 6.360 6.500 893,708.490
2018-02-01 6.510 6.700 4.810 5.850 665,597.750
2018-02-02 5.830 6.270 5.220 6.060 567,176.620
2018-02-03 6.050 6.170 5.060 5.140 676,612.780
2018-02-04 5.170 5.370 4.000 4.180 662,526.210
2018-02-05 4.170 4.880 3.440 4.800 696,737.200
2018-02-06 4.810 5.240 4.420 4.600 542,777.170
2018-02-07 4.600 5.220 4.550 4.900 564,718.290
2018-02-08 4.900 5.340 4.670 5.330 479,044.500
2018-02-09 5.310 5.530 4.950 5.080 293,399.180
2018-02-10 5.080 5.100 4.660 4.910 2,411.380
2018-02-11 4.910 5.210 4.910 5.160 1,856.890
2018-02-12 5.160 5.290 4.870 5.060 7,756.990
2018-02-13 5.060 5.480 5.050 5.480 1,932.930
2018-02-14 5.480 5.700 5.050 5.630 4,597.600
2018-02-15 5.630 5.730 5.250 5.570 23,396.710
2018-02-16 5.570 5.960 5.570 5.850 5,106.340
2018-02-17 5.850 6.800 5.410 5.500 18,347.880
2018-02-18 5.500 6.240 5.480 5.700 256,724.730
2018-02-19 5.710 5.890 5.280 5.470 583,614.930
2018-02-20 5.390 5.610 5.010 5.230 459,427.880
2018-02-21 5.230 5.480 4.850 4.860 378,214.180
2018-02-22 4.870 5.360 4.700 5.170 422,364.330
2018-02-23 5.150 5.290 4.740 4.890 447,277.080
2018-02-24 4.860 5.100 4.660 4.970 399,649.050
2018-02-25 4.980 5.320 4.500 5.030 582,349.710
2018-02-26 5.070 5.350 4.940 5.100 447,740.290
2018-02-27 5.080 5.350 4.670 4.930 560,258.580
2018-02-28 4.900 5.290 4.610 5.170 400,585.630
2018-03-01 5.180 5.250 4.970 5.030 468,381.330
2018-03-02 5.040 5.200 4.960 5.090 396,490.940
2018-03-03 5.040 5.140 4.780 5.090 448,646.590
2018-03-04 5.050 5.150 4.940 4.960 403,543.760
2018-03-05 4.950 5.030 4.700 4.770 436,770.830
2018-03-06 4.770 4.950 4.220 4.360 457,026.620
2018-03-07 4.360 4.490 3.940 4.030 400,536.830
2018-03-08 4.010 4.220 3.810 4.100 423,657.770
2018-03-09 4.110 4.290 3.840 3.890 384,071.110
2018-03-10 3.870 4.190 3.800 3.990 455,277.960
2018-03-11 3.980 4.190 3.730 3.920 431,353.980
2018-03-12 3.910 4.010 3.780 3.820 368,557.230
2018-03-13 3.820 3.910 3.420 3.470 461,069.700
2018-03-14 3.470 3.510 3.220 3.340 406,344.780
2018-03-15 3.360 3.480 3.190 3.350 456,550.020
2018-03-16 3.290 3.370 3.060 3.090 496,460.000
2018-03-17 3.090 3.130 2.550 3.000 489,068.450
2018-03-18 3.020 3.110 2.860 3.080 464,464.220
2018-03-19 3.080 3.230 2.880 3.130 477,701.160
2018-03-20 3.100 3.340 3.070 3.170 451,256.170
2018-03-21 3.180 3.290 2.940 3.050 422,775.490
2018-03-22 3.060 3.120 2.910 3.100 412,778.650
2018-03-23 3.100 3.200 3.000 3.020 562,573.150
2018-03-24 3.020 3.090 2.950 3.020 426,708.660
2018-03-25 3.010 3.050 2.650 2.760 389,649.940
2018-03-26 2.780 2.810 2.530 2.580 610,509.110
2018-03-27 2.580 3.110 2.510 2.550 445,228.070
2018-03-28 2.540 2.570 2.200 2.290 492,770.250
2018-03-29 2.280 2.430 2.170 2.300 383,035.500
2018-03-30 2.300 2.450 2.280 2.300 418,469.400
2018-03-31 2.330 2.340 2.120 2.230 464,637.040
2018-04-01 2.220 2.330 2.190 2.230 530,035.590
2018-04-02 2.250 2.480 2.210 2.460 510,049.690
2018-04-03 2.450 2.550 2.230 2.290 546,848.300
2018-04-04 2.300 2.370 2.200 2.280 378,612.940
2018-04-05 2.280 2.340 2.180 2.220 465,593.670
2018-04-06 2.220 2.360 2.190 2.300 482,344.020
2018-04-07 2.310 3.160 2.100 2.380 545,033.250
2018-04-08 2.380 2.550 2.310 2.400 554,861.330
2018-04-09 2.380 2.900 1.900 2.500 569,222.770
2018-04-10 2.510 2.680 2.480 2.680 457,533.370
2018-04-11 2.670 3.090 2.580 3.080 698,139.290
2018-04-12 3.070 3.270 2.740 3.070 492,627.780
2018-04-13 3.080 3.190 3.020 3.170 455,821.590
2018-04-14 3.140 3.300 3.120 3.260 434,580.640
2018-04-15 3.250 3.310 3.030 3.170 470,493.350
2018-04-16 3.170 3.450 3.170 3.210 347,260.630
2018-04-17 3.200 3.400 3.180 3.330 570,889.620
2018-04-18 3.340 3.770 3.320 3.630 538,004.030
2018-04-19 3.630 4.460 3.560 3.960 612,292.470
2018-04-20 3.960 3.970 3.700 3.900 452,531.810
2018-04-21 3.930 4.140 3.820 4.030 415,817.650
2018-04-22 4.030 5.560 3.980 4.380 516,203.100
2018-04-23 4.380 4.950 4.360 4.820 393,575.240
2018-04-24 4.820 4.850 4.150 4.330 239,805.080

Cryptocurrency Converter & Calculator

=