Bancor Historical Data - BNTEUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bancor (Cryptocurrency:BNTEUR)
Bancor (Cryptocurrency:BNTEUR) Historical

Bancor (BNTEUR)

0.67256

-0.01182

( -1.73% )

Updated: 02:28:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.03256	5.0875	0.64	0.7199	0.62617	36396.7547726	CX
4	-0.14037	-17.267169375	0.81293	0.88795	0.62617	129856.616047	CX
12	0.0336	5.25854513585	0.63896	0.93778	0.62617	97419.0968258	CX
26	0.13638	25.4354880824	0.53618	1.83	0.48	189174.032583	CX
52	0.24556	57.5081967213	0.427	1.83	0.302	555005.040339	CX
156	-4.21744	-86.2462167689	4.89	6.85	0.3	242086.632184	CX
260	0.09837475	17.1329287891	0.57418525	7.89	0.0604085	4877512.07152	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.68438	-0.02296	-3.25	0.69081	0.7199	0.68291	72965
1713916200	0.70734	0.02644	3.88	0.67958	0.70756	0.67958	88
1713829800	0.6809	0.00132	0.19	0.67958	0.6809	0.67958	305
1713743400	0.67958	0.01103	1.65	0.69219	0.69405	0.66874	28374
1713657000	0.66855	0.01761	2.71	0.66254	0.66855	0.66254	11
1713570600	0.65094	0.00917	1.43	0.65653	0.68138	0.62617	152718
1713484200	0.64177	0.00177	0.28	0.64	0.64177	0.63065	314
1713397800	0.64	-0.03905	-5.75	0.65399	0.67583	0.62993	32405
1713311400	0.67905	0.02506	3.83	0.65182	0.67905	0.62741	48911
1713225000	0.65399	-0.04886	-6.95	0.6951	0.7199	0.63744	265452
1713138600	0.70285	-0.04624	-6.17	0.74909	0.76499	0.64936	336553
1713052200	0.74909	-0.01157	-1.52	0.75396	0.88795	0.6521	1618168
1712965800	0.76066	-0.04488	-5.57	0.80152	0.84532	0.66	171695
1712879400	0.80554	0.00187	0.23	0.80152	0.81488	0.78869	30175
1712793000	0.80367	0.0286	3.69	0.77507	0.80688	0.7589	66369
1712706600	0.77507	-0.06363	-7.59	0.8387	0.8387	0.77507	22367
1712620200	0.8387	0.02571	3.16	0.81047	0.85201	0.80026	220862
1712533800	0.81299	0.05951	7.90	0.75573	0.82935	0.75573	376161
1712447400	0.75348	0.00034	0.05	0.75314	0.75781	0.75314	1643
1712361000	0.75314	0.00961	1.29	0.73164	0.76414	0.71686	28630
1712274600	0.74353	0.01189	1.63	0.73164	0.76711	0.7247	11543
1712188200	0.73164	-0.01553	-2.08	0.74717	0.76074	0.7183	30199
1712101800	0.74717	-0.05576	-6.94	0.80453	0.80453	0.73144	24375
1712015400	0.80293	-0.02111	-2.56	0.85123	0.85297	0.77552	20336
1711929000	0.82404	0.00921	1.13	0.81483	0.82404	0.81483	12
1711842600	0.81483	-0.00639	-0.78	0.82327	0.83846	0.81405	42840
1711756200	0.82122	-0.00205	-0.25	0.82327	0.82327	0.81798	101
1711669800	0.82327	0.01034	1.27	0.81293	0.8412	0.79835	32403
1711583400	0.81293	0.00595	0.74	0.79726	0.83857	0.78774	46040
1711497000	0.80698	0.00972	1.22	0.79726	0.80976	0.79726	4174
1711410600	0.79726	0.04639	6.18	0.7644	0.8025	0.75727	116215
1711324200	0.75087	0.00339	0.45	0.74748	0.75343	0.74748	161
1711237800	0.74748	-0.00339	-0.45	0.75263	0.75801	0.73394	3725
1711151400	0.75087	-0.00196	-0.26	0.75263	0.7595	0.75087	275
1711065000	0.75283	-0.00613	-0.81	0.75215	0.7728	0.73184	42414
1710978600	0.75896	0.02726	3.73	0.79667	0.79667	0.66599	27805
1710892200	0.7317	-0.05533	-7.03	0.79667	0.79667	0.7284	471
1710805800	0.78703	-0.00964	-1.21	0.79205	0.79205	0.77463	1811
1710719400	0.79667	0.02244	2.90	0.77423	0.80619	0.74	48549
1710633000	0.77423	-0.06978	-8.27	0.84401	0.85508	0.76575	91237
1710546600	0.84401	-0.0453	-5.09	0.90944	0.90944	0.76843	2245893
1710460200	0.88931	-0.04847	-5.17	0.92391	0.92473	0.87277	37602
1710373800	0.93778	0.0213	2.32	0.91564	0.93778	0.91564	19749
1710287400	0.91648	0.00144	0.16	0.87999	0.91648	0.87999	1201
1710201000	0.91504	0.04736	5.46	0.87959	0.93617	0.8466	140142
1710114600	0.86768	-0.00501	-0.57	0.87269	0.89269	0.84525	36201
1710028200	0.87269	0.00203	0.23	0.87294	0.89732	0.86531	42123
1709941800	0.87066	0.01728	2.02	0.85028	0.88186	0.82797	72935
1709855400	0.85338	0.0031	0.36	0.85028	0.85338	0.85028	5
1709769000	0.85028	0.05997	7.59	0.79031	0.86038	0.76534	44205
1709682600	0.79031	-0.05289	-6.27	0.85432	0.89006	0.67945	437557
1709596200	0.8432	0.00019	0.02	0.83908	0.85122	0.83516	8175
1709509800	0.84301	0.01945	2.36	0.83039	0.86	0.83039	22721
1709423400	0.82356	-0.00683	-0.82	0.83039	0.83518	0.82192	9657
1709337000	0.83039	0.01092	1.33	0.80286	0.83862	0.79175	48395
1709250600	0.81947	0.01711	2.13	0.80286	0.8266	0.79974	63679
1709164200	0.80236	-0.00038	-0.05	0.80286	0.80336	0.79686	4447
1709077800	0.80274	0.05948	8.00	0.70551	0.83861	0.70551	401428
1708991400	0.74326	0.01577	2.17	0.73739	0.7448	0.73739	173
1708905000	0.72749	0.03517	5.08	0.70551	0.72749	0.70551	63
1708818600	0.69232	-0.01467	-2.07	0.70551	0.70551	0.68974	1082
1708732200	0.70699	0.00148	0.21	0.70551	0.71238	0.70551	77
1708645800	0.70551	-0.02009	-2.77	0.74258	0.74258	0.69796	15169
1708559400	0.7256	-0.02335	-3.12	0.74258	0.74258	0.7256	664
1708473000	0.74895	0.00637	0.86	0.74258	0.7562	0.74258	1789
1708386600	0.74258	-0.00012	-0.02	0	0	0	0
1708300200	0.7427	0.00012	0.02	0.74258	0.74465	0.74106	651
1708213800	0.74258	-0.02045	-2.68	0.76303	0.76303	0.71626	36159
1708127400	0.76303	-0.01611	-2.07	0.7792	0.81354	0.7519	94101
1708041000	0.77914	0.01086	1.41	0.76828	0.79471	0.76264	98725
1707954600	0.76828	0.03431	4.67	0.73397	0.7745	0.73372	12151
1707868200	0.73397	0.02039	2.86	0.70358	0.73981	0.70358	22606
1707781800	0.71358	0.00875	1.24	0.70562	0.71358	0.70562	11
1707695400	0.70483	0.00125	0.18	0.70358	0.70594	0.70005	226
1707609000	0.70358	0.01854	2.71	0.68548	0.7062	0.6708	35741
1707522600	0.68504	-0.00044	-0.06	0.68548	0.68548	0.68394	238
1707436200	0.68548	0.01587	2.37	0.6643	0.688	0.6643	20876
1707349800	0.66961	0.00531	0.80	0.6643	0.66961	0.6643	145
1707263400	0.6643	6.0E-5	0.01	0.65257	0.673	0.65257	12969
1707177000	0.66424	0.01167	1.79	0.63972	0.66424	0.63487	5059
1707090600	0.65257	-0.00964	-1.46	0.66221	0.66221	0.64596	11638
1707004200	0.66221	-0.00979	-1.46	0.672	0.67463	0.66099	3694
1706917800	0.672	0.02166	3.33	0.65076	0.67688	0.65076	37139
1706831400	0.65034	0.01138	1.78	0.63896	0.65034	0.62674	19637
1706745000	0.63896	-0.00774	-1.20	0.6467	0.66634	0.63398	10118
1706658600	0.6467	-0.00589	-0.90	0.65259	0.66617	0.6467	14149
1706572200	0.65259	0.02334	3.71	0.63336	0.65361	0.62952	6275
1706485800	0.62925	-0.01097	-1.71	0.64022	0.64981	0.62702	12288
1706399400	0.64022	0.00515	0.81	0.63507	0.64752	0.63059	12887
1706313000	0.63507	0.02235	3.65	0.63415	0.63875	0.6162	8439
1706226600	0.61272	-0.00349	-0.57	0.63415	0.63415	0.61272	381

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions