End of month Bancor Network (BNT) price and metrics View the end of month prices and price metrics for Bancor Network (BNT). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Bancor Network historical data for price, low, high, close, open, volume for each end of month.
btc eth usdt usd
Date Price High Low Open Close Volume 31 Aug 2019 3.6543333333333E-5 3.7313333333333E-5 3.6125E-5 3.6520000013453E-5 3.6543333333333E-5 41117.905349513 31 Aug 2018 0.0002320840023458 0.00023379400081467 0.00022942200012039 0.00023183200100902 0.0002320840023458 5385.4365470886 31 Aug 2017 0.00067221000790596 0.00070174501161091 0.00064887999906205 0.0006936650024727 0.00067221000790596 302755.4140625 31 Jul 2019 4.9015E-5 4.9903333333333E-5 4.7988333333333E-5 4.9789999997491E-5 4.9015E-5 71225.983482007 31 Jul 2018 0.00027276999899186 0.00028386199846864 0.00026939999661408 0.00028075000154786 0.00027276999899186 18736.31973877 31 Jul 2017 0.00064509501680732 0.00073467497713864 0.00053257500985637 0.00065288000041619 0.00064509501680732 321662.76171875 31 May 2019 8.7035E-5 8.8018333333333E-5 8.504E-5 8.64275E-5 8.7035E-5 44853.328725705 31 May 2018 0.00053419498726726 0.00053657000535168 0.00051429501036182 0.00052016250265297 0.00053419498726726 81731.004760742 31 Mar 2018 0.00032428249687655 0.00033628499659244 0.00031758999830345 0.00032572249619989 0.00032428249687655 51474.364868164 31 Dec 2018 0.00016444800130557 0.00016771800001152 0.00016238600073848 0.000167526002042 0.00016444800130557 8486.1399658203 31 Dec 2017 0.00037768666516058 0.00039144332792299 0.00036114666727372 0.00038529666683947 0.00037768666516058 227391.328125 31 Oct 2018 0.00020659833292787 0.0002091416681651 0.00020321499808536 0.00020604833601586 0.00020659833292787 27311.243251801 31 Oct 2017 0.00031068000438002 0.00033242999537227 0.00030033000318023 0.00032239999078835 0.00031068000438002 110481.73177083 31 Jan 2019 0.00013924400263932 0.00014456000353675 0.00013831199903507 0.00014225599879865 0.00013924400263932 53183.169075394 31 Jan 2018 0.00067955249687657 0.00069277000147849 0.00065952748991549 0.00067262248194311 0.00067955249687657 54241.347839355 30 Sep 2019 3.987E-5 4.0633333333333E-5 3.9285E-5 4.0012499937781E-5 3.987E-5 12078.33352872 30 Sep 2018 0.00022724749942427 0.00023017499916023 0.00022599500152864 0.00022758500199416 0.00022724749942427 22963.865486145 30 Sep 2017 0.00052408501505852 0.00055826001334935 0.0004993999900762 0.00054057000670582 0.00052408501505852 301044.46484375 30 Jun 2019 6.6348333333333E-5 6.6921666666667E-5 6.439E-5 6.5185000129225E-5 6.6348333333333E-5 134526.94900117 30 Jun 2018 0.00046256750647444 0.00046760500117671 0.00045303500519367 0.00045530500210589 0.00046256750647444 25264.453979492 30 Jun 2017 0.0011624949984252 0.0013078500051051 0.0011611799709499 0.0012488350039348 0.0011624949984252 178465.58276367 30 Apr 2018 0.00049101249896921 0.00054469001770485 0.00048859000526136 0.00049792999925558 0.00049101249896921 103206.26953125 30 Nov 2018 0.00016649000172038 0.00017100200348068 0.00016176799836103 0.00016382200119551 0.00016649000172038 58894.90717926 30 Nov 2017 0.00024159666403042 0.00025041000723528 0.00023469000007026 0.00024014333515273 0.00024159666403042 160507.23697917 28 Feb 2018 0.00046973249845905 0.0004828150049434 0.00045398250222206 0.00047307750355685 0.00046973249845905 109492.66221619
Date Price High Low Open Close Volume 31 Aug 2019 0.00166078 0.00167098 0.00165698 0.0013863666666667 0.00166078 1956.354822746 31 Aug 2018 0.005936152022332 0.0059402800165117 0.0058921839110553 0.005902485921979 0.005936152022332 2855.1272735596 31 Aug 2017 0.0081806533659498 0.0085993303606908 0.0078970001389583 0.0082643333201607 0.0081806533659498 22634.659179688 31 Jul 2019 0.0022674216666667 0.0019078033333333 0.0018971366666667 0.0022650325 0.0022674216666667 1208.628647295 31 Jul 2018 0.0049888980574906 0.0050439739599824 0.0049665600061417 0.0049882599152625 0.0049888980574906 7653.16769104 31 Jul 2017 0.0094032632187009 0.0095923331876596 0.0087980798756083 0.0094701967512568 0.0094032632187009 21459.396692912 31 May 2019 0.002787345 0.002861395 0.0027768166666667 0.0028132425031665 0.002787345 10420.36893947 31 May 2018 0.0069548699539155 0.0069652399979532 0.0068552525481209 0.0068803949980065 0.0069548699539155 10784.117935181 31 Mar 2019 0.004509335 0.0045114033333333 0.0044559166666667 0.0045018625109643 0.004509335 7559.223803235 31 Mar 2018 0.0057036124635488 0.005793662625365 0.0056619024835527 0.0056893975706771 0.0057036124635488 18780.322305679 31 Dec 2018 0.004630912002176 0.0046995539218187 0.0046010340563953 0.0046185879968107 0.004630912002176 3144.7943786621 31 Dec 2017 0.0071048998894791 0.0072130966000259 0.006800670021524 0.0070323234734436 0.0071048998894791 42130.437133789 31 Oct 2018 0.0066335560753942 0.0066940520890057 0.0065583160147071 0.0066188399679959 0.0066335560753942 11609.727823257 31 Oct 2017 0.0066366700145106 0.006732333296289 0.0062355635066827 0.0065320000673334 0.0066366700145106 17515.336705526 31 Jan 2019 0.0044766959734261 0.004556646104902 0.0044607358984649 0.0045395700260997 0.0044766959734261 47479.390168762 31 Jan 2018 0.0062250174814835 0.0063822674565017 0.0061803073622286 0.0063342375215143 0.0062250174814835 23032.72811842 30 Sep 2019 0.001905598 0.001915046 0.00188539 0.00187651 0.001905598 3908.296128284 30 Sep 2018 0.0064740751404315 0.006528792437166 0.0064198350301012 0.0065106650581583 0.0064740751404315 11649.519978523 30 Sep 2017 0.0076036434620619 0.0079296197121342 0.007218766802301 0.0077879799840351 0.0076036434620619 81148.44593811 30 Jun 2019 0.0024747316666667 0.0025039566666667 0.002463165 0.0024520499980888 0.0024747316666667 8591.0545438517 30 Jun 2018 0.0065401650499552 0.0065840600291267 0.0064432498766109 0.0064613498980179 0.0065401650499552 3916.5338172913 30 Jun 2017 0.010112410411239 0.011092980392277 0.010112410411239 0.010830500163138 0.010112410411239 114506.8203125 30 Apr 2018 0.0068092400906608 0.007030472625047 0.006663674954325 0.0067824224242941 0.0068092400906608 39418.009727478 30 Nov 2018 0.0059036940336227 0.0060682000592351 0.0058563659898937 0.0059198940172791 0.0059036940336227 23942.316255188 30 Nov 2017 0.0056361032960316 0.0057456499586503 0.0054878798934321 0.0054970967272917 0.0056361032960316 21154.162918091 28 Feb 2018 0.0056701300200075 0.0058580050244927 0.0055925924098119 0.0057636324781924 0.0056701300200075 54160.886193849
Date Price High Low Open Close Volume 31 Aug 2019 0.348739 0.355395 0.3453645 0.349054 0.348739 122433.835 31 Aug 2018 1.6576000452042 1.6745449900627 1.64098995924 1.6599299907684 1.6576000452042 79479.760009766 31 Aug 2017 3.2999699115753 3.2999999523163 2.7000000476837 3.2989799976349 3.2999699115753 20.290000915527 31 Jul 2019 0.49161566666667 0.49334066666667 0.47954266666667 0.48528300119594 0.49161566666667 85077.01910381 31 Jul 2018 2.1998299360275 2.2806550264359 2.1824399232864 2.2746549844742 2.1998299360275 76626.814208984 31 Jul 2017 1.8899999856949 1.9005500078201 1.5 1.9005399942398 1.8899999856949 122.55999755859 31 May 2019 0.74257163666667 0.75288383333333 0.67083383 0.71457750276021 0.74257163666667 47476.514251 31 May 2018 3.9282499551773 3.9713400602341 3.7544900178909 3.8393250703812 3.9282499551773 132946.72924805 31 Mar 2019 0.639136 0.64386366666667 0.62982533 0.6342674974774 0.639136 32992.362247777 31 Mar 2018 2.291139960289 2.3513699769974 2.2420200109482 2.249419927597 2.291139960289 89271.234436035 31 Dec 2018 0.61368999878565 0.63155668973923 0.60758332411448 0.62924043337504 0.61368999878565 54483.176350911 31 Dec 2017 5.1585001945496 5.2399997711182 4.6615500450134 4.7773499488831 5.1585001945496 160510.6875 31 Oct 2018 1.3156236012777 1.3158669074376 1.291126648585 1.3060969114304 1.3156236012777 107251.1491038 31 Oct 2017 1.75100004673 2.0899701118469 1.7010300159454 1.7010300159454 1.75100004673 40.439998626709 31 Jan 2019 0.488709628582 0.49591333667437 0.48451629281044 0.49236630400022 0.488709628582 76050.478830973 31 Jan 2018 6.8451850414276 6.9716501235962 6.5919599533081 6.8459799289703 6.8451850414276 50553.538926125 30 Sep 2019 0.320112 0.3299825 0.3124705 0.327871 0.320112 32954.962 30 Sep 2018 1.5028849840164 1.5222200155258 1.4955250024796 1.5061849951744 1.5028849840164 62143.235557556 30 Sep 2017 2.1700201034546 2.6783199310303 2.1700201034546 2.6783199310303 2.1700201034546 1.2699999809265 30 Jun 2019 0.72128667333333 0.80350432 0.71586119333333 0.78496599682927 0.72128667333333 33881.789909633 30 Jun 2018 2.9857499599457 3.0262249708176 2.8332550525665 2.8430349826813 2.9857499599457 84847.935546875 30 Apr 2018 4.5845248699188 4.910325050354 4.4834401607513 4.6745748519897 4.5845248699188 55548.95715332 30 Nov 2018 0.68872394164403 0.75778333346049 0.67124036947886 0.68877158562342 0.68872394164403 46599.578259786 30 Nov 2017 2.4153399467468 2.5771799087524 2.1068999767303 2.3442800045013 2.4153399467468 286343.65625 28 Feb 2018 4.9696550369263 5.3076300621033 4.809650182724 5.0356950759888 4.9696550369263 55486.25390625
Date Price High Low Open Close Volume 31 Aug 2019 0.35012 0.35012 0.35012 - 0.35012 57.12327039 31 Aug 2018 1.7130000591278 1.7130000591278 1.7130000591278 1.7130000591278 1.7130000591278 58 31 Jul 2019 0.50445 0.50445 0.50445 - 0.50445 7 31 Jul 2018 2.2098999023438 2.3429000377655 2.1057999134064 2.2032001018524 2.2098999023438 869.58953857422 31 May 2019 0.82 0.82 0.82 - 0.82 202.21893804 31 Mar 2019 0.63 0.67 0.62999 - 0.63 117.22807614 31 Oct 2018 1.2999999523163 1.2999999523163 1.2999999523163 1.2999999523163 1.2999999523163 56.713298797607 30 Sep 2019 0.29383 0.30201 0.29383 - 0.29383 97.1 30 Jun 2019 0.98769 0.98769 0.69982 - 0.98769 43.57666184 30 Nov 2018 0.66566997766495 0.66566997766495 0.66566997766495 0.66566997766495 0.66566997766495 45.633430480957
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 