UK markets closed

Bancor GBP (BNT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.571130+0.009916 (+1.77%)
As of 11:41AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.5631640.5779410.5553600.5711300.5711304,686,592
05 May 20240.5555250.5676590.5503610.5583840.5583844,720,388
04 May 20240.5359510.5606380.5247270.5555260.5555264,127,909
03 May 20240.5274250.5407290.5125040.5359510.5359514,682,542
02 May 20240.5298250.5307400.4924590.5274470.5274474,836,838
01 May 20240.5555340.5617560.5119420.5298250.5298256,158,751
30 Apr 20240.5631480.5668550.5422030.5555340.5555343,904,952
29 Apr 20240.5717990.5752970.5617420.5631480.5631483,839,847
28 Apr 20240.5696110.5755860.5485890.5717990.5717994,665,712
27 Apr 20240.5725250.5747860.5588110.5696110.5696113,824,540
26 Apr 20240.5824790.5861640.5582250.5725250.5725255,489,983
25 Apr 20240.5929180.6162410.5746450.5824640.5824647,310,309
24 Apr 20240.6101170.6125400.5930990.5929180.5929184,372,750
23 Apr 20240.5830050.6154550.5805040.6101170.6101174,988,931
22 Apr 20240.5939940.5968210.5742860.5830050.5830055,155,782
21 Apr 20240.5714500.6018440.5638040.5939940.59399411,283,444
20 Apr 20240.5618760.5822320.5362420.5714500.57145017,593,576
19 Apr 20240.5467380.5693250.5381890.5618760.56187611,757,184
18 Apr 20240.5775980.5794200.5402490.5467380.54673812,532,441
17 Apr 20240.5586670.5820350.5375170.5775980.57759813,513,855
16 Apr 20240.5980570.6135320.5462420.5586670.55866717,408,538
15 Apr 20240.6304950.6434210.5534310.5980570.59805730,651,769
14 Apr 20240.6415280.7322870.5608790.6304950.63049581,859,404
13 Apr 20240.6967890.7186460.5634330.6415280.64152831,815,394
12 Apr 20240.6900220.6977680.6747270.6967890.6967896,273,657
11 Apr 20240.6661930.6913090.6438460.6900220.69002210,473,755
10 Apr 20240.7152270.7162000.6624980.6661930.6661939,365,981
09 Apr 20240.6994730.7305920.6860390.7152270.71522715,013,838
08 Apr 20240.6463980.7048270.6437040.6994730.69947316,264,980
07 Apr 20240.6462570.6588030.6355750.6463980.6463985,715,525
06 Apr 20240.6429560.6542140.6179220.6462570.6462576,643,593
05 Apr 20240.6269720.6580230.6138470.6429560.6429566,319,258
04 Apr 20240.6314280.6510680.6119370.6269720.6269726,343,974
03 Apr 20240.6872460.6875640.6209560.6314280.6314287,424,972
02 Apr 20240.7275640.7279680.6633810.6872710.6872717,164,052
01 Apr 20240.6963730.7281500.6941490.7275640.7275646,953,792
31 Mar 20240.7020260.7152570.6909350.6963730.6963736,300,713
30 Mar 20240.7042420.7108530.6858620.7020260.7020266,564,015
29 Mar 20240.6973460.7163440.6753760.7042340.7042348,875,497
28 Mar 20240.7084780.7201080.6791950.6973460.6973466,456,637
27 Mar 20240.6842760.7175330.6834920.7084780.7084787,665,129
26 Mar 20240.6568290.6873510.6495710.6842760.6842765,871,539
25 Mar 20240.6368090.6590920.6306900.6568360.6568365,254,852
24 Mar 20240.6292660.6539170.6224090.6368090.6368095,578,799
23 Mar 20240.6460890.6626970.6069310.6292660.6292667,295,409
22 Mar 20240.6447250.6517220.6280050.6460890.6460896,997,362
21 Mar 20240.5894370.6493760.5667100.6447250.64472510,257,642
20 Mar 20240.6556140.6623790.5776420.5894370.58943710,555,383
19 Mar 20240.6816110.6879560.6413980.6556140.6556146,572,349
18 Mar 20240.6661310.6897120.6336930.6816110.6816117,327,385
17 Mar 20240.7170180.7279790.6568180.6661310.6661319,298,940
16 Mar 20240.7762670.7832360.6667260.7170180.71701817,876,074
15 Mar 20240.7854670.7899230.7235870.7762670.77626711,441,794
14 Mar 20240.7856680.8267220.7771710.7854670.78546714,459,679
13 Mar 20240.7799520.7881640.7298330.7856680.78566813,999,042
12 Mar 20240.7459950.7983150.7177460.7799520.77995212,773,436
11 Mar 20240.7474450.7578290.7209480.7459930.7459938,137,073
10 Mar 20240.7405450.7618680.7341690.7474440.7474448,417,099
09 Mar 20240.7461220.7544210.7014230.7405450.7405459,585,568
08 Mar 20240.7277830.7526800.7171430.7462100.74621010,424,375
07 Mar 20240.6731320.7321530.6544330.7277830.7277839,827,921
06 Mar 20240.7324230.7602890.5997280.6731570.67315719,263,873
05 Mar 20240.7185760.7381870.7029460.7322310.73223113,692,329
04 Mar 20240.7235010.7338690.6808530.7185600.7185609,041,814
03 Mar 20240.7105850.7244430.6920960.7235410.72354110,039,098
02 Mar 20240.6734680.7161000.6733990.7104970.7104977,676,921
01 Mar 20240.6882890.7092240.6581980.6734370.6734378,604,310
29 Feb 20240.6871750.7063570.6389450.6884730.68847312,569,899
28 Feb 20240.6535060.7165540.6482050.6873690.68736920,747,319
27 Feb 20240.6332120.6570490.6191660.6535190.6535199,057,304
26 Feb 20240.6208300.6367790.6158700.6331520.6331524,715,525
25 Feb 20240.5962810.6243640.5865450.6208300.6208306,686,850
24 Feb 20240.6035270.6103580.5884900.5962810.5962814,563,053
23 Feb 20240.6022210.6172440.5888390.6035500.6035504,163,729
22 Feb 20240.6244200.6256040.5806780.6021970.6021975,039,042
21 Feb 20240.6463000.6509490.5972710.6244200.6244208,058,655
20 Feb 20240.6348250.6511540.6336860.6463000.6463005,327,429
19 Feb 20240.6344770.6392860.6234400.6349060.6349066,509,770
18 Feb 20240.6521790.6529880.6148920.6344830.6344837,987,880
17 Feb 20240.6664950.6918370.6442370.6522380.6522389,128,812
16 Feb 20240.6502230.6771260.6502230.6664290.6664298,870,853
15 Feb 20240.6265410.6601150.6225890.6502250.6502255,261,325
14 Feb 20240.6302010.6328520.6127270.6265350.6265354,460,586
13 Feb 20240.6075270.6312300.6009000.6301810.6301814,845,831
12 Feb 20240.6040490.6363170.6020950.6073430.6073436,724,360
11 Feb 20240.5941570.6061570.5857400.6040620.6040623,192,670
10 Feb 20240.5832170.5947400.5818820.5941160.5941164,190,473
09 Feb 20240.5736170.5883670.5735670.5832340.5832342,772,437
08 Feb 20240.5690550.5796200.5664570.5736350.5736353,196,082
07 Feb 20240.5677770.5749790.5617700.5690400.5690402,501,480
06 Feb 20240.5532770.5764010.5462610.5677590.5677593,466,488
05 Feb 20240.5669720.5680860.5519810.5532890.5532893,246,853
04 Feb 20240.5750130.5764530.5655980.5669680.5669682,635,917
03 Feb 20240.5551130.5787270.5551130.5750150.5750154,860,360
02 Feb 20240.5438790.5550910.5305830.5550440.5550444,162,186
01 Feb 20240.5553850.5691770.5405090.5438320.5438324,572,329
31 Jan 20240.5557790.5690580.5518690.5551530.5551533,401,639
30 Jan 20240.5396690.5561140.5372560.5557790.5557793,325,377
29 Jan 20240.5466610.5542050.5342850.5396150.5396152,601,715
28 Jan 20240.5437470.5527060.5382320.5466280.5466283,207,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...