Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bancor Network Token Tether logo
BNTUSDT
Bancor Network Token Tether
—
0.2672 $
+0.001200 (%+0.45)
Day Low₺0.2643
Day High₺0.2703
Bid0.2671
Ask0.2674

Market Data

Spot Rate
B:0.2671
A:0.2674
Circulating Supply
107,867,713
Market Cap
$28.85M
Overview
Technicals
Comments
Archive

BNTUSDT: Bancor Network Token Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8797
CLOSE 0.8828

Low

LOW 0.113

High

HIGH 2.8
DATEOPENHIGHLOWCLOSE
02/06/20200.283610.28360.2954
02/07/20200.29320.3150.28960.3144
02/08/20200.31050.32450.30110.3082
02/09/20200.30760.3240.3070.316
02/10/20200.31960.32120.30030.3172
02/11/20200.31240.33140.31050.3256
02/12/20200.32970.370.32570.3538
02/13/20200.35320.36160.32230.3487
02/14/20200.34580.36360.33730.3542
02/15/20200.35280.36420.32130.3222
02/16/20200.32230.33530.28720.3162
02/17/20200.31740.32280.28930.3193
02/18/20200.31740.36180.31370.3415
02/19/20200.34150.3730.30390.32
02/20/20200.3240.33730.31470.3313
02/21/20200.33120.3510.32910.335
02/22/20200.3350.33540.32430.3292
02/23/20200.33120.34980.32980.3449
02/24/20200.34350.34750.31820.3312
02/25/20200.32960.32960.29950.3021
02/26/20200.30340.31050.25920.2746
02/27/20200.27330.28830.25680.2795
02/28/20200.28010.29160.26040.2758
02/29/20200.27750.28590.2650.265
03/01/20200.26750.27950.26050.2691
03/02/20200.2660.28550.2660.2852
03/03/20200.28090.28550.27090.2769
03/04/20200.27430.28660.27110.2775
03/05/20200.27750.29550.2760.2928
03/06/20200.290.29980.28830.2988
03/07/20200.29910.30490.28510.287
03/08/20200.28670.28670.24180.2478
03/09/20200.24720.25320.2310.2414
03/10/20200.24340.2520.23920.2465
03/11/20200.24380.24730.2230.2419
03/12/20200.24180.24260.12790.1329
03/13/20200.13620.17160.1130.1581
03/14/20200.16020.16340.150.152
03/15/20200.15140.16480.15030.1544
03/16/20200.15350.15430.12680.1389
03/17/20200.13740.16480.13740.1479
03/18/20200.14790.15250.13880.1513
03/19/20200.15230.18240.15030.1756
03/20/20200.1770.20.14820.1686
03/21/20200.16620.17560.15870.1701
03/22/20200.16880.2070.15670.1567
03/23/20200.15670.1760.1550.1721
03/24/20200.17210.1820.16710.1775
03/25/20200.17660.1830.16870.174
03/26/20200.17450.18080.17140.1793
03/27/20200.17930.18890.16890.1731
03/28/20200.170.17210.16130.1695
03/29/20200.16950.17020.16020.1608
03/30/20200.16320.17520.16160.1725
03/31/20200.17190.1750.16940.1725
04/01/20200.17260.17960.16750.1781
04/02/20200.17810.19280.17540.1822
04/03/20200.18320.20.17790.1828
04/04/20200.18240.1880.18040.1852
04/05/20200.18520.18620.18090.1833
04/06/20200.18530.21520.18490.1984
04/07/20200.19860.20190.18590.1928
04/08/20200.19040.1990.18990.1985
04/09/20200.19620.19790.19020.1958
04/10/20200.19390.19390.17560.1825
04/11/20200.18260.18490.17670.1796
04/12/20200.18150.18650.17790.1798
04/13/20200.17930.18220.17030.1797
04/14/20200.18060.18420.17640.1811
04/15/20200.18110.18380.17430.1744
04/16/20200.17440.19460.170.185
04/17/20200.1850.18620.18160.183
04/18/20200.18310.1960.18310.196
04/19/20200.19430.19850.18820.1921
04/20/20200.19040.19780.18120.1833
04/21/20200.18640.18720.17950.1851
04/22/20200.18450.19760.18310.1976
04/23/20200.1970.21310.19360.2074
04/24/20200.20980.24120.20750.2121
04/25/20200.21210.22270.20820.2187
04/26/20200.21770.22050.19550.2036
04/27/20200.20360.20660.19720.2008
04/28/20200.19980.20810.19680.206
04/29/20200.2060.22050.20350.214
04/30/20200.2140.22650.1980.2047
05/01/20200.20320.21440.20320.2099
05/02/20200.20890.220.20810.2143
05/03/20200.21370.21680.19990.2032
05/04/20200.20320.20320.18960.1988
05/05/20200.19920.20240.19390.1993
05/06/20200.19930.20540.1950.195
05/07/20200.1950.20610.1950.205
05/08/20200.20360.20940.19810.2078
05/09/20200.20770.21150.2030.2048
05/10/20200.20420.20420.17830.1882
05/11/20200.18960.19220.17450.1864
05/12/20200.18620.19390.18450.1895
05/13/20200.18950.19660.18870.196
05/14/20200.19490.20250.19230.2024
05/15/20200.20250.21780.19240.1961
05/16/20200.19590.20930.19570.2076
05/17/20200.20780.2990.20490.2815
05/18/20200.28380.35970.26410.3098
05/19/20200.31010.31020.28150.29
05/20/20200.290.2920.26850.2728
05/21/20200.2730.27470.24610.2604
05/22/20200.2590.310.25710.2915
05/23/20200.29150.4230.29010.3721
05/24/20200.37260.46670.36490.3915
05/25/20200.390.46980.38650.4476
05/26/20200.44760.4590.4160.4252
05/27/20200.42520.58690.41720.5285
05/28/20200.52620.83080.51910.6546
05/29/20200.65640.73920.59490.6
05/30/20200.60.670.56840.5918
05/31/20200.59080.650.55120.6136
06/01/20200.61030.67490.60780.6244
06/02/20200.6220.62390.46110.5919
06/03/20200.5920.630.58540.62
06/04/20200.620.62860.58270.5952
06/05/20200.59520.60050.56970.5789
06/06/20200.5780.61660.56950.6001
06/07/20200.59890.81650.59470.7482
06/08/20200.74990.81460.6980.7235
06/09/20200.72120.73620.710.7259
06/10/20200.72590.87770.72470.8426
06/11/20200.84260.90370.68580.7538
06/12/20200.75280.850.73190.8416
06/13/20200.83820.85830.79380.8262
06/14/20200.82620.91920.82620.8344
06/15/20200.83380.8370.73230.8187
06/16/20200.81840.88660.81010.8861
06/17/20200.88090.88740.81610.829
06/18/20200.82750.82910.74990.7703
06/19/20200.7650.870.75160.8232
06/20/20200.82320.8880.82320.8745
06/21/20200.8720.88970.84090.8444
06/22/20200.84160.97510.83890.9433
06/23/20200.94321.18840.94131.1667
06/24/20201.17171.29991.1231.2507
06/25/20201.24941.25041.12091.1541
06/26/20201.15411.181.01811.0297
06/27/20201.02971.04520.93530.9544
06/28/20200.94751.01720.89820.9969
06/29/20200.99721.12940.99631.103
06/30/20201.10421.10991.01851.0542
07/01/20201.05261.22991.05251.2155
07/02/20201.21571.38011.18841.2938
07/03/20201.29491.51811.2861.4758
07/04/20201.46921.48661.30031.4547
07/05/20201.45471.4631.31531.3551
07/06/20201.35831.62411.3551.5611
07/07/20201.55881.59291.481.5877
07/08/20201.5821.66331.53241.5999
07/09/20201.59751.59861.42281.5301
07/10/20201.53011.53651.42441.4985
07/11/20201.49841.58771.4921.5277
07/12/20201.53061.54741.46791.5174
07/13/20201.51621.73681.5161.5774
07/14/20201.57731.5991.47251.5606
07/15/20201.56061.61431.49691.5202
07/16/20201.52021.5591.42291.52
07/17/20201.52021.5751.49241.496
07/18/20201.49571.69661.481.6785
07/19/20201.67781.72641.61631.6584
07/20/20201.65851.72441.5771.6
07/21/20201.61.63381.54221.564
07/22/20201.57041.621.54431.5892
07/23/20201.58841.59581.48381.5092
07/24/20201.50921.51141.29511.2952
07/25/20201.29521.44241.29521.3921
07/26/20201.38931.68681.21011.4288
07/27/20201.42881.48991.28151.3569
07/28/20201.35851.571.3181.4838
07/29/20201.48421.58511.45921.4724
07/30/20201.46831.7091.451.6997
07/31/20201.6941.951.62681.6585
08/01/20201.65851.86221.58121.8615
08/02/20201.86122.021.67331.8398
08/03/20201.83282.11021.82511.936
08/04/20201.93582.01161.90121.9745
08/05/20201.98112.451.97642.4498
08/06/20202.44882.782.42592.53
08/07/20202.52562.54172.25092.4024
08/08/20202.42.82.38562.6427
08/09/20202.63462.65782.412.4711
08/10/20202.48062.522.372.3862
08/11/20202.38732.39832.02532.1395
08/12/20202.14872.3482.0422.303
08/13/20202.3032.56772.23862.25
08/14/20202.26192.28462.1742.2048
08/15/20202.20622.222.0442.0573
08/16/20202.05742.262.01122.2215
08/17/20202.21952.23652.01692.0344
08/18/20202.03442.0861.88581.9828
08/19/20201.9832.00091.72191.7704
08/20/20201.77542.4121.77542.3172
08/21/20202.31012.4091.9491.9545
08/22/20201.96332.10381.92.0383
08/23/20202.03822.0441.9081.9202
08/24/20201.92021.96981.86911.9008
08/25/20201.89882.021.69771.8187
08/26/20201.81421.83041.6791.7862
08/27/20201.78271.94231.72521.7758
08/28/20201.7752.06731.74851.9902
08/29/20201.99232.0361.80541.816
08/30/20201.81591.9791.81.8769
08/31/20201.8761.88931.76391.7708
09/01/20201.76741.81191.7151.7278
09/02/20201.72541.74321.47541.5803
09/03/20201.57581.61031.34811.4131
09/04/20201.41291.41711.241.3132
09/05/20201.31561.36080.96741.0007
09/06/20201.01011.18480.95011.1768
09/07/20201.17911.24910.98191.12
09/08/20201.11691.12041.01451.0411
09/09/20201.04381.24130.991.1848
09/10/20201.18621.28731.1341.1562
09/11/20201.15721.17931.11691.1658
09/12/20201.16591.21651.13111.1942
09/13/20201.19381.2451.11.1127
09/14/20201.11111.18811.09661.1715
09/15/20201.17591.191.051.0548
09/16/20201.051.05340.9861.0209
09/17/20201.01631.04850.98631.0112
09/18/20201.01681.06410.95560.9871
09/19/20200.98440.9950.87830.9049
09/20/20200.90490.95130.84150.8576
09/21/20200.85740.8860.71720.7727
09/22/20200.77270.81320.750.793
09/23/20200.79310.81040.71230.7193
09/24/20200.71950.8450.71260.8257
09/25/20200.8251.00640.750.8959
09/26/20200.89520.92820.87570.8951
09/27/20200.89020.95050.85460.9459
09/28/20200.94851.04990.94691.0063
09/29/20201.00551.03620.95551.0035
09/30/20201.00951.20341.00371.1586
10/01/20201.15861.16360.97741.05
10/02/20201.04911.0710.89790.984
10/03/20200.98491.05280.96121.0159
10/04/20201.01881.2130.98991.1808
10/05/20201.18081.23461.11511.1648
10/06/20201.16021.16520.91330.931
10/07/20200.9351.1640.9071.13
10/08/20201.12761.12971.021.0948
10/09/20201.09451.22861.0741.1665
10/10/20201.16651.18951.11.1053
10/11/20201.10491.1351.06751.1099
10/12/20201.10981.4351.10181.3935
10/13/20201.39321.4031.28051.3163
10/14/20201.31631.3531.271.2805
10/15/20201.27971.29031.21491.2323
10/16/20201.2351.23921.11751.1192
10/17/20201.11751.11991.07491.1161
10/18/20201.11651.17121.11321.1281
10/19/20201.12911.13361.05651.0647
10/20/20201.06561.06570.88740.8975
10/21/20200.89760.9960.89510.9632
10/22/20200.96321.03490.94430.9665
10/23/20200.96670.99890.92880.938
10/24/20200.93840.95540.92250.9349
10/25/20200.93520.95230.8980.9031
10/26/20200.90340.940.82990.8647
10/27/20200.86530.87990.83760.8472
10/28/20200.84370.84820.68250.703
10/29/20200.70250.70950.61020.6264
10/30/20200.62740.63430.54240.5939
10/31/20200.5950.61340.58190.5863
11/01/20200.58630.6170.5720.6118
11/02/20200.61130.64580.57830.5998
11/03/20200.59870.59870.53910.558
11/04/20200.5580.56410.51350.5361
11/05/20200.53610.57820.53610.56
11/06/20200.55820.720.55270.6887
11/07/20200.6890.76590.610.6386
11/08/20200.63870.68580.62820.664
11/09/20200.65990.69890.63020.67
11/10/20200.670.7490.66760.749
11/11/20200.7460.7650.70820.7144
11/12/20200.71360.71360.6480.668
11/13/20200.66830.72780.6680.7075
11/14/20200.71140.73860.65670.6764
11/15/20200.67650.820.67210.7385
11/16/20200.74280.76830.71570.7545
11/17/20200.75980.97870.75010.95
11/18/20200.95021.04950.84790.9551
11/19/20200.95611.0480.92011.006
11/20/20201.00681.04430.97951.011
11/21/20201.01181.19881.00981.1763
11/22/20201.17211.17971.03291.1014
11/23/20201.10791.16851.0841.123
11/24/20201.1191.15191.07331.0982
11/25/20201.09831.13671.03441.0761
11/26/20201.0751.09370.90580.9511
11/27/20200.95441.03870.91420.96
11/28/20200.96271.0070.94250.988
11/29/20200.99231.00330.95450.9808
11/30/20200.981.04550.97611.0167
12/01/20201.0221.0360.950.9671
12/02/20200.96251.00780.950.9999
12/03/20201.00131.06180.98241.0483
12/04/20201.05171.0850.9710.9758
12/05/20200.97581.03060.9611.0306
12/06/20201.03221.06411.021.03
12/07/20201.03011.03651.00451.0251
12/08/20201.02511.0350.95210.958
12/09/20200.95791.00960.92020.9865
12/10/20200.98181.080.94350.9787
12/11/20200.98030.9860.92340.95
12/12/20200.94991.020.94391.006
12/13/20201.0061.05450.98351.0468
12/14/20201.04731.2981.021.2647
12/15/20201.26741.91941.23841.7817
12/16/20201.78171.8861.52561.5418
12/17/20201.54651.64111.42221.4236
12/18/20201.42481.46451.36031.398
12/19/20201.39791.49461.35151.3714
12/20/20201.37141.37141.28331.3057
12/21/20201.30291.351.21821.2302
12/22/20201.2311.4721.19711.352
12/23/20201.35191.36321.10771.1809
12/24/20201.1811.2511.09291.2293
12/25/20201.22721.25381.1861.2183
12/26/20201.21851.3031.19421.2766
12/27/20201.2771.3491.21681.2822
12/28/20201.27961.44441.27021.3541
12/29/20201.35631.40451.28051.3348
12/30/20201.33681.35471.28481.3225
12/31/20201.32151.32591.25781.2628