U.S. markets open in 3 hours 57 minutes

Bancor USD (BNT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.657085+0.024095 (+3.81%)
A partir del 09:31AM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20240.6612310.6612310.6424960.6570850.6570855,752,385
01 may 20240.6616920.6659220.6149210.6611740.6611746,063,145
30 abr 20240.6977220.7052850.6397240.6616920.6616927,691,584
29 abr 20240.7044790.7099060.6788270.6977220.6977224,904,418
28 abr 20240.7140620.7270320.7025020.7044790.7044794,803,513
27 abr 20240.7113870.7186200.6850780.7140620.7140625,826,540
26 abr 20240.7160660.7187650.6986420.7113870.7113874,776,466
25 abr 20240.7257240.7334200.6958500.7160660.7160666,866,409
24 abr 20240.7384370.7673500.7159500.7257050.7257059,108,080
23 abr 20240.7534730.7568930.7345760.7384370.7384375,445,951
22 abr 20240.7215190.7600670.7190260.7534730.7534736,161,159
21 abr 20240.7347110.7382070.7103340.7215190.7215196,380,720
20 abr 20240.7068260.7444210.6973690.7347110.73471113,956,488
19 abr 20240.6986810.7218320.6648850.7068260.70682621,761,489
18 abr 20240.6808740.7091350.6701240.6986810.69868114,619,817
17 abr 20240.7179920.7201050.6713670.6808740.68087415,607,122
16 abr 20240.6953430.7234940.6682410.7179920.71799216,798,604
15 abr 20240.7451650.7641150.6795340.6953430.69534321,667,475
14 abr 20240.7854070.8015090.6894080.7451650.74516538,191,353
13 abr 20240.7991510.9122090.6986870.7854070.785407101,972,196
12 abr 20240.8747900.8988620.7015800.7991510.79915139,632,411
11 abr 20240.8650470.8754750.8464260.8747900.8747907,876,324
10 abr 20240.8445330.8765830.8178910.8650470.86504713,130,437
09 abr 20240.9052980.9065150.8398810.8445330.84453311,873,257
08 abr 20240.8830650.9228470.8664350.9052980.90529819,003,776
07 abr 20240.8169180.8907610.8135140.8830650.88306520,534,102
06 abr 20240.8167390.8325960.8032400.8169180.8169187,223,285
05 abr 20240.8126420.8269030.7801100.8167390.8167398,396,178
04 abr 20240.7932000.8329870.7767920.8126420.8126427,987,009
03 abr 20240.7940900.8189890.7693400.7932000.7932008,025,938
02 abr 20240.8622220.8625470.7805850.7940900.7940909,337,720
01 abr 20240.9194770.9199950.8324370.8622540.8622548,988,052
31 mar 20240.8792410.9201360.8764330.9194770.9194778,788,029
30 mar 20240.8863410.9030840.8723760.8792410.8792417,955,285
29 mar 20240.8888410.8983290.8654050.8863410.8863418,287,375
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 ene 20240.7050050.7213830.6854370.6895500.6895505,797,474
30 ene 20240.7065340.7219950.7019620.7047110.7047114,318,039
29 ene 20240.6851940.7069320.6810910.7065340.7065344,227,388
28 ene 20240.6947510.7043390.6785420.6851260.6851263,303,287
27 ene 20240.6910480.7024330.6840390.6947100.6947104,076,395
26 ene 20240.6683300.6930090.6640550.6910480.6910484,295,225
25 ene 20240.6772100.6774050.6516850.6683670.6683674,447,612
24 ene 20240.6733200.6856700.6625350.6772100.6772104,626,369
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...