24 février 2019
  • Home
  • Bancor (BNT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Bancor (BNT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Bancor live est de $0.59 avec un volume de $36.52M. Bancor à une variation de 5.24% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • BNT
    Bancor(BNT)
  • Prix
    $0.59
  • 1h%
    0.44%
  • 24h%
    5.24%
  • 7d%
    14.76%
  • Capitalisation boursière
    $36.52M
  • Le volume
    $2.17M
  • Approvisionnement disponible
    61.75M BNT
  • Rang
    97

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $4.91259 $4.20M $192.19M
24/02/2018 $4.78546 $4.21M $187.31M
25/02/2018 $4.90321 $3.78M $191.77M
26/02/2018 $5.03656 $5.48M $197.34M
27/02/2018 $5.12224 $5.57M $201.24M
28/02/2018 $4.89601 $7.90M $191.47M
01/03/2018 $5.04723 $7.48M $198.83M
02/03/2018 $4.98947 $6.30M $196.58M
03/03/2018 $4.97102 $7.89M $195.76M
04/03/2018 $4.98229 $4.68M $196.15M
05/03/2018 $4.92269 $6.74M $193.69M
06/03/2018 $4.71539 $5.67M $185.49M
07/03/2018 $4.26992 $7.03M $167.02M
08/03/2018 $3.92995 $5.07M $153.70M
09/03/2018 $3.95188 $5.22M $154.12M
10/03/2018 $3.82729 $3.00M $149.34M
11/03/2018 $3.99662 $5.08M $158.61M
12/03/2018 $3.79566 $6.30M $150.39M
13/03/2018 $3.76766 $4.97M $151.60M
14/03/2018 $3.30051 $4.12M $132.72M
15/03/2018 $3.28406 $4.53M $131.78M
16/03/2018 $3.3006 $4.85M $132.69M
17/03/2018 $3.03778 $3.34M $121.86M
18/03/2018 $2.84458 $5.52M $114.06M
19/03/2018 $2.96054 $6.62M $120.26M
20/03/2018 $3.04434 $7.45M $123.30M
21/03/2018 $3.12085 $8.95M $126.90M
22/03/2018 $2.99924 $7.11M $121.96M
23/03/2018 $3.03066 $9.24M $123.61M
24/03/2018 $2.98758 $7.61M $121.83M
25/03/2018 $2.96981 $5.71M $120.92M
26/03/2018 $2.72835 $4.66M $113.78M
27/03/2018 $2.56234 $6.78M $107.12M
28/03/2018 $2.55326 $11.34M $107.01M
29/03/2018 $2.22474 $5.64M $94.93M
30/03/2018 $2.25556 $5.95M $96.36M
31/03/2018 $2.2651 $3.70M $96.64M
01/04/2018 $2.18385 $3.40M $93.01M
02/04/2018 $2.19323 $3.69M $98.22M
03/04/2018 $2.37087 $5.17M $106.21M
04/04/2018 $2.22427 $5.55M $100.05M
05/04/2018 $2.20672 $4.58M $99.36M
06/04/2018 $2.16768 $3.43M $97.54M
07/04/2018 $2.28057 $3.46M $102.61M
08/04/2018 $2.34388 $3.90M $105.51M
09/04/2018 $2.28832 $5.59M $102.85M
10/04/2018 $2.4344 $5.01M $109.65M
11/04/2018 $2.55772 $9.00M $116.05M
12/04/2018 $2.89195 $13.11M $131.80M
13/04/2018 $2.9541 $9.67M $134.62M
14/04/2018 $3.07996 $6.67M $140.43M
15/04/2018 $3.14113 $10.35M $143.13M
16/04/2018 $3.06625 $6.49M $139.74M
17/04/2018 $3.09924 $16.05M $142.19M
18/04/2018 $3.24888 $11.14M $149.37M
19/04/2018 $3.47839 $18.94M $160.26M
20/04/2018 $3.77245 $17.15M $173.92M
21/04/2018 $3.7914 $15.94M $174.84M
22/04/2018 $3.98066 $11.79M $202.66M
23/04/2018 $4.27726 $39.30M $217.99M
24/04/2018 $4.83435 $24.75M $249.26M
25/04/2018 $4.3753 $20.83M $225.76M
26/04/2018 $4.49163 $17.14M $232.15M
27/04/2018 $4.52449 $13.15M $234.10M
28/04/2018 $4.76552 $10.40M $247.37M
29/04/2018 $4.65546 $20.51M $240.64M
30/04/2018 $4.52652 $18.97M $233.62M
01/05/2018 $4.56681 $10.57M $235.89M
02/05/2018 $4.68607 $13.81M $242.35M
03/05/2018 $5.10716 $21.68M $263.17M
04/05/2018 $5.17278 $14.86M $265.60M
05/05/2018 $5.3844 $15.72M $277.03M
06/05/2018 $5.22957 $16.05M $269.36M
07/05/2018 $5.01215 $21.66M $258.31M
08/05/2018 $5.0015 $13.30M $257.89M
09/05/2018 $4.99947 $17.29M $257.85M
10/05/2018 $4.95093 $19.86M $256.65M
11/05/2018 $4.4596 $18.16M $230.47M
12/05/2018 $4.42531 $14.10M $228.25M
13/05/2018 $4.83858 $17.20M $250.00M
14/05/2018 $4.83649 $25.21M $249.97M
15/05/2018 $4.63179 $19.54M $239.02M
16/05/2018 $4.60071 $15.65M $237.60M
17/05/2018 $4.39585 $13.92M $227.21M
18/05/2018 $4.65249 $13.44M $241.16M
19/05/2018 $4.68638 $10.15M $242.97M
20/05/2018 $4.83275 $9.69M $250.50M
21/05/2018 $4.64921 $11.37M $240.71M
22/05/2018 $4.32897 $10.23M $223.85M
23/05/2018 $3.90502 $11.94M $201.65M
24/05/2018 $3.89164 $13.08M $201.13M
25/05/2018 $3.82115 $10.11M $197.54M
26/05/2018 $3.97255 $8.48M $205.35M
27/05/2018 $3.72794 $7.39M $192.66M
28/05/2018 $3.44336 $10.64M $178.41M
29/05/2018 $3.89247 $12.94M $202.75M
30/05/2018 $3.79636 $7.29M $191.08M
31/05/2018 $3.99579 $8.51M $201.43M
01/06/2018 $3.97544 $7.37M $200.37M
02/06/2018 $4.13838 $6.40M $208.65M
03/06/2018 $4.31477 $7.62M $217.60M
04/06/2018 $4.14082 $7.11M $208.65M
05/06/2018 $4.22297 $7.89M $213.40M
06/06/2018 $4.18326 $5.52M $212.09M
07/06/2018 $4.16532 $7.65M $210.99M
08/06/2018 $4.08234 $10.00M $206.43M
09/06/2018 $4.06413 $4.68M $205.40M
10/06/2018 $3.46273 $5.87M $175.00M
11/06/2018 $3.53559 $4.36M $178.87M
12/06/2018 $3.33866 $4.74M $168.90M
13/06/2018 $3.17412 $4.81M $160.35M
14/06/2018 $3.44786 $4.90M $174.16M
15/06/2018 $3.27285 $5.54M $165.33M
16/06/2018 $3.32018 $5.59M $167.62M
17/06/2018 $3.31315 $4.20M $167.23M
18/06/2018 $3.40907 $5.46M $172.00M
19/06/2018 $3.54603 $8.34M $178.84M
20/06/2018 $3.54286 $9.44M $178.84M
21/06/2018 $3.47699 $7.64M $175.02M
22/06/2018 $3.07471 $7.64M $154.66M
23/06/2018 $3.14292 $3.37M $158.09M
24/06/2018 $2.96876 $7.72M $149.20M
25/06/2018 $3.0389 $7.01M $152.78M
26/06/2018 $2.85962 $4.82M $143.81M
27/06/2018 $2.85363 $5.70M $143.45M
28/06/2018 $2.77559 $5.66M $139.39M
29/06/2018 $2.78756 $6.27M $139.94M
30/06/2018 $2.93066 $4.51M $147.25M
01/07/2018 $2.96262 $5.25M $148.31M
02/07/2018 $3.06716 $6.16M $153.58M
03/07/2018 $3.02681 $6.24M $151.82M
04/07/2018 $3.08527 $6.15M $154.74M
05/07/2018 $3.10384 $6.55M $155.75M
06/07/2018 $3.06652 $6.29M $153.70M
07/07/2018 $3.0867 $3.78M $154.56M
08/07/2018 $3.163 $5.80M $158.32M
09/07/2018 $2.73902 $7.17M $139.41M
10/07/2018 $2.34621 $2.40M $119.42M
11/07/2018 $2.08652 $3.15M $106.46M
12/07/2018 $2.01843 $6.17M $103.11M
13/07/2018 $2.03509 $5.22M $103.96M
14/07/2018 $2.04382 $3.25M $104.40M
15/07/2018 $2.12177 $3.66M $108.46M
16/07/2018 $2.27387 $7.57M $116.63M
17/07/2018 $2.40438 $6.07M $123.18M
18/07/2018 $2.32182 $7.87M $118.88M
19/07/2018 $2.27884 $6.45M $116.68M
20/07/2018 $2.19083 $9.83M $112.06M
21/07/2018 $2.25982 $6.62M $115.75M
22/07/2018 $2.23265 $5.30M $114.41M
23/07/2018 $2.20381 $10.82M $112.97M
24/07/2018 $2.31347 $10.90M $118.60M
25/07/2018 $2.31508 $7.56M $118.62M
26/07/2018 $2.24113 $6.54M $114.83M
27/07/2018 $2.29456 $5.67M $117.68M
28/07/2018 $2.28049 $4.86M $117.06M
29/07/2018 $2.29579 $8.28M $118.06M
30/07/2018 $2.26896 $6.98M $116.74M
31/07/2018 $2.14764 $5.85M $110.38M
01/08/2018 $2.10081 $4.67M $108.03M
02/08/2018 $2.04755 $4.85M $105.16M
04/08/2018 $2.04311 $4.50M $104.75M
05/08/2018 $2.00736 $4.14M $103.08M
06/08/2018 $2.03557 $3.33M $104.64M
07/08/2018 $2.01797 $4.28M $103.72M
08/08/2018 $1.89577 $3.51M $97.50M
09/08/2018 $1.78706 $5.80M $91.92M
10/08/2018 $1.8668 $4.22M $96.38M
10/08/2018 $1.72103 $6.85M $88.99M
11/08/2018 $1.69829 $6.65M $87.96M
12/08/2018 $1.66688 $2.64M $86.41M
13/08/2018 $1.51423 $4.13M $78.60M
14/08/2018 $1.47953 $5.17M $76.94M
15/08/2018 $1.51378 $3.71M $78.77M
16/08/2018 $1.55773 $3.55M $81.19M
17/08/2018 $1.72745 $4.48M $90.21M
18/08/2018 $1.62374 $3.71M $84.83M
19/08/2018 $1.6553 $3.54M $86.52M
20/08/2018 $1.55137 $3.96M $81.28M
21/08/2018 $1.61342 $3.79M $84.74M
22/08/2018 $1.56617 $4.19M $82.39M
23/08/2018 $1.59305 $3.24M $83.80M
24/08/2018 $1.63939 $4.52M $86.27M
25/08/2018 $1.61575 $4.04M $85.07M
26/08/2018 $1.59189 $2.86M $83.84M
27/08/2018 $1.65877 $4.70M $87.45M
28/08/2018 $1.7412 $3.04M $91.90M
29/08/2018 $1.68952 $4.06M $89.15M
30/08/2018 $1.6643 $3.80M $87.85M
31/08/2018 $1.66176 $3.55M $87.76M
01/09/2018 $1.73528 $3.65M $91.66M
02/09/2018 $1.72503 $3.28M $91.12M
03/09/2018 $1.70497 $2.88M $90.14M
04/09/2018 $1.69934 $3.00M $89.90M
05/09/2018 $1.40644 $4.71M $74.48M
06/09/2018 $1.39157 $3.62M $73.80M
07/09/2018 $1.32125 $2.95M $70.14M
08/09/2018 $1.21854 $2.04M $64.77M
09/09/2018 $1.21166 $2.75M $64.47M
11/09/2018 $1.22591 $2.49M $65.35M
12/09/2018 $1.19569 $4.29M $64.13M
13/09/2018 $1.19334 $2.91M $64.00M
14/09/2018 $1.36643 $3.84M $73.26M
15/09/2018 $1.36822 $3.69M $73.36M
16/09/2018 $1.42438 $2.39M $76.34M
17/09/2018 $1.43623 $3.05M $76.98M
18/09/2018 $1.28517 $3.03M $68.99M
19/09/2018 $1.35964 $2.29M $72.93M
20/09/2018 $1.37307 $2.57M $73.68M
21/09/2018 $1.43612 $2.85M $76.98M
22/09/2018 $1.57688 $3.40M $84.33M
23/09/2018 $1.60114 $3.49M $85.58M
24/09/2018 $1.55808 $2.93M $83.42M
25/09/2018 $1.44432 $2.31M $77.38M
26/09/2018 $1.40165 $3.40M $80.89M
27/09/2018 $1.43254 $2.49M $82.75M
28/09/2018 $1.49274 $2.61M $86.11M
29/09/2018 $1.4468 $2.01M $83.56M
30/09/2018 $1.50241 $2.15M $86.63M
01/10/2018 $1.51018 $1.60M $87.03M
02/10/2018 $1.49033 $1.61M $85.96M
03/10/2018 $1.46847 $2.28M $84.73M
04/10/2018 $1.47709 $2.08M $85.38M
05/10/2018 $1.48028 $2.06M $85.60M
06/10/2018 $1.489 $2.47M $85.99M
07/10/2018 $1.48105 $1.27M $85.57M
08/10/2018 $1.47378 $1.04M $85.11M
09/10/2018 $1.50316 $1.83M $86.82M
10/10/2018 $1.49125 $1.75M $86.15M
11/10/2018 $1.36378 $2.43M $78.86M
12/10/2018 $1.27591 $2.87M $73.84M
13/10/2018 $1.29966 $2.68M $75.08M
14/10/2018 $1.29582 $2.01M $74.76M
15/10/2018 $1.27136 $2.19M $73.57M
16/10/2018 $1.30253 $4.62M $74.98M
17/10/2018 $1.30348 $2.83M $74.93M
18/10/2018 $1.29354 $2.49M $74.45M
19/10/2018 $1.27361 $4.14M $73.36M
20/10/2018 $1.27226 $4.20M $73.23M
21/10/2018 $1.29429 $3.42M $74.55M
22/10/2018 $1.2943 $2.60M $74.56M
23/10/2018 $1.27852 $2.61M $74.20M
24/10/2018 $1.28032 $2.69M $74.35M
25/10/2018 $1.27234 $2.55M $73.96M
26/10/2018 $1.28091 $2.76M $74.55M
27/10/2018 $1.29279 $2.19M $75.25M
28/10/2018 $1.30604 $1.65M $76.03M
29/10/2018 $1.32179 $2.36M $77.10M
30/10/2018 $1.2857 $2.76M $75.16M
31/10/2018 $1.29443 $1.81M $75.72M
01/11/2018 $1.3113 $2.42M $76.85M
02/11/2018 $1.32778 $1.96M $78.24M
03/11/2018 $1.32288 $1.31M $77.90M
04/11/2018 $1.3106 $1.89M $77.21M
05/11/2018 $1.36163 $2.39M $79.91M
06/11/2018 $1.3613 $2.03M $89.43M
07/11/2018 $1.41315 $4.98M $92.70M
08/11/2018 $1.39113 $2.43M $91.21M
09/11/2018 $1.35396 $2.52M $88.71M
10/11/2018 $1.33123 $2.09M $87.16M
11/11/2018 $1.33817 $1.55M $87.56M
12/11/2018 $1.33224 $1.37M $87.16M
13/11/2018 $1.31194 $2.49M $85.71M
14/11/2018 $1.27681 $1.62M $83.30M
15/11/2018 $1.09072 $3.31M $70.98M
16/11/2018 $1.07524 $2.09M $69.86M
17/11/2018 $1.04391 $1.94M $67.82M
18/11/2018 $1.04668 $957,720 $67.98M
19/11/2018 $1.03608 $995,957 $67.29M
20/11/2018 $0.895852 $2.51M $50.96M
21/11/2018 $0.768146 $3.17M $43.70M
22/11/2018 $0.828075 $3.25M $47.11M
23/11/2018 $0.724951 $2.61M $41.24M
24/11/2018 $0.742326 $1.98M $42.23M
25/11/2018 $0.651209 $1.59M $37.05M
26/11/2018 $0.676951 $2.82M $38.51M
27/11/2018 $0.621712 $2.74M $35.37M
28/11/2018 $0.656039 $1.90M $38.28M
29/11/2018 $0.702873 $2.72M $41.01M
30/11/2018 $0.694729723137 $2.43M $40.55M
01/12/2018 $0.671976037214 $1.62M $39.21M
02/12/2018 $0.712958301256 $1.54M $41.62M
03/12/2018 $0.679430872122 $1.35M $39.69M
04/12/2018 $0.660789869457 $1.94M $38.67M
05/12/2018 $0.654240659178 $2.34M $40.20M
06/12/2018 $0.614786737757 $1.83M $37.71M
07/12/2018 $0.518118165105 $1.67M $31.72M
08/12/2018 $0.557056306862 $1.97M $34.02M
09/12/2018 $0.544477293301 $920,270 $33.27M
10/12/2018 $0.557411259801 $1.04M $34.08M
11/12/2018 $0.53190986285 $1.13M $32.47M
12/12/2018 $0.51833609684 $1.03M $31.62M
13/12/2018 $0.527352117926 $787,629 $32.13M
14/12/2018 $0.497400005265 $783,654 $30.25M
15/12/2018 $0.478892044775 $701,931 $29.07M
16/12/2018 $0.484723888444 $1.04M $29.38M
17/12/2018 $0.477855492798 $686,292 $30.27M
18/12/2018 $0.517727837855 $1.18M $32.69M
19/12/2018 $0.556436349303 $1.06M $35.06M
20/12/2018 $0.54421978997 $1.18M $34.27M
21/12/2018 $0.597683709065 $1.72M $37.54M
22/12/2018 $0.555703263838 $1.66M $34.83M
23/12/2018 $0.643726848954 $1.67M $40.21M
24/12/2018 $0.719982096437 $2.44M $44.76M
25/12/2018 $0.610362526309 $2.18M $37.94M
26/12/2018 $0.645008920613 $1.14M $40.03M
27/12/2018 $0.614305134453 $1.03M $38.15M
28/12/2018 $0.562717094229 $843,399 $34.99M
29/12/2018 $0.651220888307 $1.38M $40.39M
30/12/2018 $0.650586588298 $1.01M $40.32M
31/12/2018 $0.63963654895 $607,039 $39.62M
01/01/2019 $0.624260385364 $736,041 $38.64M
02/01/2019 $0.651598109534 $748,351 $40.30M
03/01/2019 $0.699237507246 $1.07M $43.14M
04/01/2019 $0.684658984886 $824,138 $42.21M
05/01/2019 $0.707276984071 $1.10M $43.52M
06/01/2019 $0.687312271035 $888,416 $42.35M
07/01/2019 $0.704709500808 $2.34M $43.45M
08/01/2019 $0.677636480476 $991,353 $41.77M
09/01/2019 $0.681628582378 $1.01M $42.00M
10/01/2019 $0.679907582582 $1.10M $41.92M
11/01/2019 $0.584799322834 $1.43M $36.19M
12/01/2019 $0.589330384854 $861,686 $36.49M
13/01/2019 $0.573701835739 $582,681 $35.53M
14/01/2019 $0.541617655297 $1.07M $33.59M
15/01/2019 $0.583143482611 $945,707 $36.09M
16/01/2019 $0.556724302177 $558,516 $34.49M
17/01/2019 $0.562947101299 $1.48M $34.92M
18/01/2019 $0.571000717802 $1.23M $35.61M
19/01/2019 $0.561458167099 $882,250 $35.02M
20/01/2019 $0.574931411629 $1.02M $35.87M
21/01/2019 $0.551914171859 $812,714 $34.43M
22/01/2019 $0.54299386489 $936,403 $33.87M
23/01/2019 $0.548089025424 $1.89M $34.16M
24/01/2019 $0.531326755812 $908,328 $33.11M
25/01/2019 $0.53735809301 $1.05M $34.01M
26/01/2019 $0.538905238291 $1.06M $34.16M
27/01/2019 $0.575278943345 $8.88M $36.78M
28/01/2019 $0.51469356158 $3.45M $32.72M
29/01/2019 $0.486712267763 $1.55M $30.86M
30/01/2019 $0.484941446904 $1.31M $30.72M
31/01/2019 $0.49935018063 $1.29M $31.60M
01/02/2019 $0.477352766194 $1.23M $30.16M
02/02/2019 $0.481835331983 $912,189 $30.41M
03/02/2019 $0.486427445959 $581,444 $30.67M
04/02/2019 $0.47915962271 $686,634 $30.21M
05/02/2019 $0.471471758408 $671,411 $29.68M
06/02/2019 $0.455115305312 $1.18M $28.64M
07/02/2019 $0.462167438332 $1.45M $29.11M
08/02/2019 $0.457973369032 $1.60M $28.83M
09/02/2019 $0.513056468782 $4.02M $32.28M
10/02/2019 $0.515601239579 $2.13M $32.40M
11/02/2019 $0.51857194195 $1.75M $32.54M
12/02/2019 $0.516052173731 $1.63M $32.36M
13/02/2019 $0.52110043377 $1.40M $32.65M
14/02/2019 $0.51726241735 $1.08M $32.38M
15/02/2019 $0.511868182634 $1.58M $32.03M
16/02/2019 $0.514585752413 $1.62M $32.20M
17/02/2019 $0.514311171801 $1.12M $32.17M
18/02/2019 $0.561081355006 $1.52M $34.96M
19/02/2019 $0.586516992045 $2.63M $36.45M
20/02/2019 $0.570019115534 $1.91M $35.40M
21/02/2019 $0.566901233958 $1.93M $35.21M
22/02/2019 $0.557399383948 $1.89M $34.45M
23/02/2019 $0.561016387832 $1.80M $34.65M
23/02/2019 $0.588230956669 $2.15M $36.33M
23/02/2019 $0.591672462331 $2.17M $36.54M

Inscrivez vous