U.S. markets open in 4 hours 57 minutes

Bancor USD (BNT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
4.1421+0.1003 (+2.48%)
A partir del 9:31a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 20213.97204.14213.94634.14214.142172,532,112
27 de oct. de 20214.22694.36603.94083.96543.965477,728,701
26 de oct. de 20214.27814.36984.17624.22644.226448,214,750
25 de oct. de 20214.12184.32124.09774.27854.278543,036,640
24 de oct. de 20214.23664.24144.03614.12214.122133,957,935
23 de oct. de 20214.13694.24164.07684.23604.236047,382,877
22 de oct. de 20214.17644.31234.07334.13704.137041,914,697
21 de oct. de 20214.27804.39414.14644.17784.177865,663,019
20 de oct. de 20214.09004.29104.05054.28004.280055,137,126
19 de oct. de 20213.99354.10353.98554.08964.089650,809,848
18 de oct. de 20214.09564.14643.93503.99073.990746,461,255
17 de oct. de 20214.10054.16443.93024.09254.092542,026,522
16 de oct. de 20214.13544.18744.08134.10484.104850,179,568
15 de oct. de 20213.98954.14823.94074.13624.136257,882,913
14 de oct. de 20213.89404.07083.88753.98623.986247,102,528
13 de oct. de 20213.80233.89663.71453.89493.894943,831,535
12 de oct. de 20213.89923.89993.72263.80233.802350,035,091
11 de oct. de 20213.83703.98393.80633.89673.896748,036,816
10 de oct. de 20213.99674.02353.81603.83723.837237,892,355
09 de oct. de 20213.92204.03513.89793.99663.996635,344,743
08 de oct. de 20213.94234.05573.89163.92283.922835,659,387
07 de oct. de 20213.98574.01193.87653.94433.944343,426,461
06 de oct. de 20213.93394.05933.73553.99003.990055,360,428
05 de oct. de 20213.80263.99343.77713.93413.934143,558,556
04 de oct. de 20213.86793.87283.69623.79913.799141,788,400
03 de oct. de 20213.81213.91083.77463.86893.868935,119,064
02 de oct. de 20213.77493.90003.71683.81163.811647,715,830
01 de oct. de 20213.46843.78863.43093.77313.773146,460,984
30 de sep. de 20213.31993.49923.30843.46633.466338,517,380
29 de sep. de 20213.26363.43563.25583.31933.319333,347,862
28 de sep. de 20213.39343.43973.25363.26013.260133,338,045
27 de sep. de 20213.54503.64053.39433.39713.397145,236,618
26 de sep. de 20213.48083.59403.25503.54343.543461,789,244
25 de sep. de 20213.44193.49083.32613.48153.481545,361,433
24 de sep. de 20213.70023.70613.27503.44053.440558,648,885
23 de sep. de 20213.61093.70153.53973.70013.700144,748,687
22 de sep. de 20213.28103.62023.24813.61343.613456,183,035
21 de sep. de 20213.52703.62493.22303.28303.283064,680,825
20 de sep. de 20213.96543.96613.46763.51683.516880,383,840
19 de sep. de 20214.07424.09333.92493.96503.965036,712,866
18 de sep. de 20214.02234.17783.98954.07214.072138,845,684
17 de sep. de 20214.20754.22333.99274.02154.021555,493,294
16 de sep. de 20214.28154.37494.09764.20704.207066,714,667
15 de sep. de 20214.14264.30414.08924.28254.282569,055,612
14 de sep. de 20213.90024.14213.89264.14214.142164,330,981
13 de sep. de 20214.08474.11293.72803.90103.901066,993,738
12 de sep. de 20213.92344.12093.88794.08764.087650,754,992
11 de sep. de 20213.88424.02563.87793.91973.919748,376,501
10 de sep. de 20214.08474.19633.81503.88423.884270,674,382
09 de sep. de 20214.05344.24424.03254.08534.085366,660,101
08 de sep. de 20214.11674.23283.82914.10484.1048113,012,346
07 de sep. de 20214.77984.81723.76194.11944.1194153,040,495
06 de sep. de 20214.77404.85614.65824.77594.775985,449,014
05 de sep. de 20214.58364.77664.52624.77354.773564,738,273
04 de sep. de 20214.62804.66904.52934.58364.583633,664,264
03 de sep. de 20214.56104.70954.47184.62444.624447,829,212
02 de sep. de 20214.62014.65594.52174.56174.561781,568,139
01 de sep. de 20214.30994.62454.23774.62454.624583,419,494
31 de ago. de 20214.18164.42874.13304.31224.312285,523,146
30 de ago. de 20214.22794.36794.08874.17484.1748130,611,997
29 de ago. de 20214.23734.33684.15784.22924.229275,484,494
28 de ago. de 20214.34664.35694.21674.23644.236477,718,595
27 de ago. de 20214.17814.39694.12604.34114.341172,751,300
26 de ago. de 20214.37474.49044.16924.17974.1797143,255,178
25 de ago. de 20214.15004.43634.13074.37194.3719131,293,613
24 de ago. de 20214.32914.64014.14114.15134.1513120,065,710
23 de ago. de 20214.26584.43814.25254.32684.326847,779,365
22 de ago. de 20214.26444.33234.14194.26284.262846,486,403
21 de ago. de 20214.30394.38234.22014.26344.263455,962,748
20 de ago. de 20214.17994.32164.13064.30124.301259,306,319
19 de ago. de 20214.01994.20393.89704.17954.179577,986,610
18 de ago. de 20213.99534.32513.88464.02144.0214177,717,528
17 de ago. de 20214.15894.34223.95993.99523.995270,248,305
16 de ago. de 20214.26214.37584.13064.16584.165862,634,020
15 de ago. de 20214.24944.27424.06204.26394.263940,858,885
14 de ago. de 20214.26244.30454.11594.24904.249041,584,970
13 de ago. de 20213.93484.26183.91434.26184.261853,969,410
12 de ago. de 20214.11324.20983.85973.93473.934756,881,012
11 de ago. de 20214.01144.24703.98614.11614.116197,318,583
10 de ago. de 20213.99664.09633.89594.00994.009955,423,529
09 de ago. de 20213.85144.07513.69263.99313.993159,916,203
08 de ago. de 20213.98264.01283.75983.84903.849055,176,583
07 de ago. de 20213.77934.01733.75193.97563.975660,666,988
06 de ago. de 20213.72063.82683.61653.77623.776250,347,217
05 de ago. de 20213.63243.74693.46043.72393.723977,007,079
04 de ago. de 20213.44413.66943.38943.63303.633053,051,679
03 de ago. de 20213.53403.59643.37333.43923.439251,093,812
02 de ago. de 20213.48873.60063.42573.53333.533343,762,852
01 de ago. de 20213.53753.65673.46763.49803.498050,169,470
31 de jul. de 20213.50743.59503.43303.54443.544446,973,277
30 de jul. de 20213.30643.50403.22163.50403.504059,714,757
29 de jul. de 20213.22703.32863.18473.30603.306036,637,741
28 de jul. de 20213.25633.31113.18293.23093.230939,849,551
27 de jul. de 20213.15943.26853.06433.25043.250452,050,233
26 de jul. de 20213.08233.42143.07393.16163.161678,813,592
25 de jul. de 20213.03983.08072.95323.07813.078130,485,842
24 de jul. de 20212.98063.09522.96763.04063.040630,904,340
23 de jul. de 20212.87742.98862.82422.98092.980937,907,886
22 de jul. de 20212.83052.89802.78442.87842.878431,677,923
21 de jul. de 20212.58942.88372.54082.82912.829152,773,563
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...