ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      67,175.02
      0.00%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. CRTO
      5. Bancor (Crypto.com:BNTUSD)

      6. Bancor (Crypto.com:BNTUSD) Historical

      BNTUSD Bancor

      0.64219
      0.00 (0.00%)
      00:12:59 - Realtime Data

      BNTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.64272 -0.00766 -1.18% 0.65048 0.66086 0.63942 4,968.00
      Jul 19 2024 0.65038 0.02088 3.32% 0.62528 0.65616 0.61591 4,672.00
      Jul 18 2024 0.6295 0.00609 0.98% 0.62759 0.64523 0.61587 3,932.00
      Jul 17 2024 0.62341 -0.00864 -1.37% 0.63396 0.64608 0.61953 2,611.00
      Jul 16 2024 0.63205 0.00017 0.03% 0.63295 0.64087 0.60227 2,044.00
      Jul 15 2024 0.63188 0.04559 7.78% 0.58604 0.63188 0.58499 2,007.00
      Jul 14 2024 0.58629 0.01337 2.33% 0.57478 0.58894 0.52048 1,894.00
      Jul 13 2024 0.57292 0.00825 1.46% 0.56479 0.57773 0.55969 1,920.00
      Jul 12 2024 0.56467 0.01165 2.11% 0.55347 0.56566 0.54137 2,704.00
      Jul 11 2024 0.55302 -0.00908 -1.62% 0.5622 0.5738 0.55026 1,761.00
      Jul 10 2024 0.5621 0.00398 0.71% 0.55701 0.56922 0.55044 1,776.00
      Jul 09 2024 0.55812 0.0128 2.35% 0.54658 0.5648 0.54385 1,977.00
      Jul 08 2024 0.54532 0.01858 3.53% 0.52234 0.59923 0.50651 1,959.00
      Jul 07 2024 0.52674 -0.037 -6.56% 0.56283 0.56748 0.52442 2,130.00
      Jul 06 2024 0.56374 0.02091 3.85% 0.54211 0.5681 0.51348 1,810.00
      Jul 05 2024 0.54283 -0.00167 -0.31% 0.53704 0.54557 0.48626 2,616.00
      Jul 04 2024 0.5445 -0.05646 -9.39% 0.60196 0.60547 0.54335 1,927.00
      Jul 03 2024 0.60096 -0.0274 -4.36% 0.63046 0.63102 0.59023 2,144.00
      Jul 02 2024 0.62836 -0.00238 -0.38% 0.62879 0.63824 0.62265 3,054.00
      Jul 01 2024 0.63074 -0.00069 -0.11% 0.63104 0.64513 0.62495 1,938.00
      Jun 30 2024 0.63143 0.01969 3.22% 0.61245 0.63838 0.6067 1,666.00
      Jun 29 2024 0.61174 -0.01082 -1.74% 0.62225 0.63125 0.5476 1,886.00
      Jun 28 2024 0.62256 -0.01388 -2.18% 0.63693 0.64339 0.62103 2,031.00
      Jun 27 2024 0.63644 0.00652 1.04% 0.62021 0.63997 0.61439 2,362.00
      Jun 26 2024 0.62992 0.00 0.00% 0.62992 0.62992 0.62992 0.00
      Jun 25 2024 0.62992 0.01385 2.25% 0.6162 0.63563 0.57337 2,311.00
      Jun 24 2024 0.61607 0.00027 0.04% 0.61605 0.62027 0.59286 1,641.00
      Jun 23 2024 0.6158 -0.01091 -1.74% 0.62711 0.64264 0.61429 1,852.00
      Jun 22 2024 0.62671 -0.01974 -3.05% 0.63848 0.64138 0.62577 2,744.00
      Jun 21 2024 0.64645 0.00 0.00% 0.64645 0.64645 0.64645 0.00
      Jun 20 2024 0.64645 0.00 0.00% 0.64645 0.64645 0.64645 0.00
      Jun 19 2024 0.64645 0.01054 1.66% 0.63709 0.66053 0.6326 1,811.00
      Jun 18 2024 0.63591 -0.06399 -9.14% 0.65857 0.68489 0.61219 2,688.00
      Jun 17 2024 0.6999 0.00 0.00% 0.6999 0.6999 0.6999 0.00
      Jun 16 2024 0.6999 0.00646 0.93% 0.69322 0.70262 0.67612 2,053.00
      Jun 15 2024 0.69344 0.00861 1.26% 0.68621 0.69959 0.67661 1,973.00
      Jun 14 2024 0.68483 0.00005 0.01% 0.69183 0.71172 0.66671 3,671.00
      Jun 13 2024 0.68478 -0.0327 -4.56% 0.71659 0.72277 0.68333 2,023.00
      Jun 12 2024 0.71748 0.02125 3.05% 0.69756 0.74288 0.68647 2,030.00
      Jun 11 2024 0.69623 -0.03231 -4.43% 0.72762 0.73081 0.68713 1,796.00
      Jun 10 2024 0.72854 -0.00632 -0.86% 0.73232 0.74421 0.72157 1,625.00
      Jun 09 2024 0.73486 0.00685 0.94% 0.72762 0.73733 0.72532 1,629.00
      Jun 08 2024 0.72801 -0.03841 -5.01% 0.76429 0.77075 0.72104 2,185.00
      Jun 07 2024 0.76642 -0.03405 -4.25% 0.79878 0.81192 0.73087 1,818.00
      Jun 06 2024 0.80047 -0.02411 -2.92% 0.82339 0.82446 0.79231 1,792.00
      Jun 05 2024 0.82458 -0.00603 -0.73% 0.83175 0.83685 0.81801 1,548.00
      Jun 04 2024 0.83061 0.02392 2.97% 0.80723 0.83856 0.80025 1,785.00
      Jun 03 2024 0.80669 0.00284 0.35% 0.80261 0.83401 0.79832 1,584.00
      Jun 02 2024 0.80385 -0.00831 -1.02% 0.8114 0.81968 0.7976 2,051.00
      Jun 01 2024 0.81216 0.00217 0.27% 0.80928 0.8308 0.738 2,138.00
      May 31 2024 0.80999 0.00902 1.13% 0.80733 0.81495 0.78985 1,554.00
      May 30 2024 0.80097 0.00 0.00% 0.80097 0.80097 0.80097 0.00
      May 29 2024 0.80097 -0.0067 -0.83% 0.80709 0.82049 0.79792 1,521.00
      May 28 2024 0.80767 -0.028 -3.35% 0.83802 0.83992 0.7942 2,298.00
      May 27 2024 0.83567 0.02578 3.18% 0.81001 0.84207 0.80316 2,412.00
      May 26 2024 0.80989 -0.00431 -0.53% 0.81416 0.81919 0.79642 1,870.00
      May 25 2024 0.8142 0.00585 0.72% 0.80743 0.81496 0.79103 2,461.00
      May 24 2024 0.80835 0.01447 1.82% 0.79462 0.81677 0.77298 1,650.00
      May 23 2024 0.79388 0.01228 1.57% 0.78464 0.81954 0.75828 1,961.00
      May 22 2024 0.7816 -0.00732 -0.93% 0.79662 0.80459 0.7713 1,689.00
      May 21 2024 0.78892 0.06183 8.50% 0.79983 0.80832 0.77806 1,654.00
      May 20 2024 0.72709 0.00 0.00% 0.72709 0.72709 0.72709 0.00
      May 19 2024 0.72709 -0.00886 -1.20% 0.73508 0.73937 0.71876 1,757.00
      May 18 2024 0.73595 0.00564 0.77% 0.73047 0.73959 0.72057 1,862.00
      May 17 2024 0.73031 0.0245 3.47% 0.70671 0.74221 0.70197 2,390.00
      May 16 2024 0.70581 0.01012 1.45% 0.6981 0.71286 0.68537 1,526.00
      May 15 2024 0.69569 0.03893 5.93% 0.65858 0.69735 0.65375 1,632.00
      May 14 2024 0.65676 -0.01145 -1.71% 0.67121 0.67497 0.65296 1,406.00
      May 13 2024 0.66821 0.00086 0.13% 0.66805 0.6868 0.64588 1,942.00
      May 12 2024 0.66735 -0.0073 -1.08% 0.67462 0.74562 0.66338 1,781.00
      May 11 2024 0.67465 -0.01551 -2.25% 0.68971 0.69869 0.67344 1,475.00
      May 10 2024 0.69016 -0.01928 -2.72% 0.70743 0.71922 0.67964 1,460.00
      May 09 2024 0.70944 0.00046 0.06% 0.69016 0.71311 0.68172 1,265.00
      May 08 2024 0.70898 0.00 0.00% 0.70898 0.70898 0.70898 0.00
      May 07 2024 0.70898 0.00252 0.36% 0.70153 0.70898 0.70153 17.00
      May 06 2024 0.70646 -0.00305 -0.43% 0.70646 0.70646 0.70646 1.00
      May 05 2024 0.70951 0.06199 9.57% 0.71049 0.71049 0.70834 6.00
      May 04 2024 0.64752 0.00 0.00% 0.64752 0.64752 0.64752 0.00
      May 03 2024 0.64752 0.00 0.00% 0.64752 0.64752 0.64752 0.00
      May 02 2024 0.64752 0.00 0.00% 0.64752 0.64752 0.64752 0.00
      May 01 2024 0.64752 -0.04958 -7.11% 0.64706 0.64752 0.64706 2.00
      Apr 30 2024 0.6971 0.00632 0.91% 0.6982 0.6982 0.6971 8.00
      Apr 29 2024 0.69078 -0.02353 -3.29% 0.69111 0.69111 0.69078 2.00
      Apr 28 2024 0.71431 0.00 0.00% 0.71431 0.71431 0.71431 0.00
      Apr 27 2024 0.71431 0.00 0.00% 0.71431 0.71431 0.71431 0.00
      Apr 26 2024 0.71431 -0.00769 -1.07% 0.70374 0.71753 0.70351 18.00
      Apr 25 2024 0.722 -0.01575 -2.13% 0.72262 0.72262 0.722 3.00
      Apr 24 2024 0.73775 0.00 0.00% 0.73775 0.73775 0.73775 0.00
      Apr 23 2024 0.73775 0.03673 5.24% 0.73797 0.73797 0.73775 2.00
      Apr 21 2024 0.70102 0.00 0.00% 0.70102 0.70102 0.70102 0.00
      Apr 20 2024 0.70102 0.00 0.00% 0.70102 0.70102 0.70102 0.00
      Apr 19 2024 0.70102 0.00 0.00% 0.70102 0.70102 0.70102 0.00

      Your Recent History

      CRTO
      BNTUSD
      Bancor
      BOV
      PETRT373
      PETRT373 Ex:33,5
      Delayed Upgrade Clock