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
—
0.2676 $
+0.002100 (%+0.79)
Day Low₺0.2643
Day High₺0.2703
Bid0.2671
Ask0.2677

Market Data

Spot Rate
B:0.2671
A:0.2677
Circulating Supply
107,867,713
Market Cap
$28.77M
Overview
Technicals
Comments
Archive

BNTUSDT: Bancor Network Token Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.2645
CLOSE 1.2566

Low

LOW 0.321

High

HIGH 3.571
DATEOPENHIGHLOWCLOSE
01/01/20223.2123.3493.2123.345
01/02/20223.3453.4383.3043.396
01/03/20223.3943.473.3343.428
01/04/20223.4323.5113.3643.401
01/05/20223.43.5713.1493.297
01/06/20223.2963.3243.1123.238
01/07/20223.2333.2442.9833.117
01/08/20223.1173.1792.9443.067
01/09/20223.0673.2213.0493.157
01/10/20223.1533.2062.9643.133
01/11/20223.133.2223.0723.198
01/12/20223.1993.3173.1583.277
01/13/20223.2793.3023.1213.128
01/14/20223.1343.1953.0593.192
01/15/20223.193.243.163.189
01/16/20223.1893.2423.1533.194
01/17/20223.1943.1983.0133.065
01/18/20223.0663.12.9343.009
01/19/20223.0113.0262.8752.91
01/20/20222.9133.0662.7742.798
01/21/20222.7972.8512.4062.461
01/22/20222.4692.5072.1812.336
01/23/20222.3222.4282.2742.409
01/24/20222.4082.4082.0872.327
01/25/20222.3342.3682.2322.322
01/26/20222.3232.522.272.32
01/27/20222.322.542.2182.319
01/28/20222.3172.4052.2562.403
01/29/20222.3962.472.3752.437
01/30/20222.4382.5062.4032.481
01/31/20222.4792.522.3592.508
02/01/20222.5082.6142.4952.529
02/02/20222.5232.5522.3682.407
02/03/20222.4052.4442.3352.442
02/04/20222.4412.6512.4172.65
02/05/20222.6512.7932.6112.666
02/06/20222.6652.7262.6262.722
02/07/20222.7172.92.6792.821
02/08/20222.8232.8862.6842.772
02/09/20222.7752.8772.712.819
02/10/20222.8222.9292.6562.689
02/11/20222.6882.7942.5362.574
02/12/20222.5722.6092.522.567
02/13/20222.562.5972.5062.517
02/14/20222.5182.5762.472.55
02/15/20222.5532.732.5432.717
02/16/20222.7212.7792.6122.667
02/17/20222.6712.6912.4292.463
02/18/20222.4642.5042.3752.384
02/19/20222.382.422.3352.383
02/20/20222.3812.3812.2332.277
02/21/20222.2792.3812.1612.162
02/22/20222.1632.2952.1252.244
02/23/20222.2422.3082.1632.167
02/24/20222.172.2681.9422.182
02/25/20222.1852.3172.1632.291
02/26/20222.292.3672.2552.3
02/27/20222.32.3242.1372.177
02/28/20222.1712.4522.1472.435
03/01/20222.4382.5112.3832.461
03/02/20222.4652.5282.4132.436
03/03/20222.4382.4682.352.38
03/04/20222.3812.3842.1922.226
03/05/20222.2262.2742.1762.247
03/06/20222.2492.2662.1582.171
03/07/20222.1682.2242.0822.112
03/08/20222.1082.22.0992.156
03/09/20222.1592.3412.1552.299
03/10/20222.3012.3092.1492.196
03/11/20222.1942.2362.1332.164
03/12/20222.1612.22.1472.147
03/13/20222.1492.2032.0942.097
03/14/20222.0962.1892.0812.184
03/15/20222.1862.2392.1112.197
03/16/20222.1942.3172.1312.316
03/17/20222.3152.3552.2742.311
03/18/20222.3112.412.2762.393
03/19/20222.3942.4342.3752.409
03/20/20222.4092.4162.3222.352
03/21/20222.3532.4882.3152.367
03/22/20222.3672.5362.3542.444
03/23/20222.4432.4972.4042.49
03/24/20222.4952.6042.4852.593
03/25/20222.5942.6262.5342.556
03/26/20222.562.6112.542.596
03/27/20222.5962.7292.5772.729
03/28/20222.7292.8062.6932.716
03/29/20222.7142.872.7022.764
03/30/20222.7652.8132.6822.757
03/31/20222.762.8482.6642.687
04/01/20222.6852.7912.5892.735
04/02/20222.7342.7972.722.72
04/03/20222.7252.9662.7042.8
04/04/20222.8012.8232.6682.775
04/05/20222.7752.7932.6812.681
04/06/20222.6842.6882.4982.502
04/07/20222.5042.5942.4832.573
04/08/20222.5632.622.4932.507
04/09/20222.5062.5692.5042.557
04/10/20222.5572.5892.4862.491
04/11/20222.4882.5122.2222.241
04/12/20222.2452.3262.2252.273
04/13/20222.2732.3292.2232.324
04/14/20222.3252.3452.2282.271
04/15/20222.2742.3372.252.298
04/16/20222.32.3422.2382.282
04/17/20222.282.3162.2312.233
04/18/20222.232.4342.1532.288
04/19/20222.2882.3472.2442.293
04/20/20222.2952.3432.2562.281
04/21/20222.282.3532.192.23
04/22/20222.2272.2762.1982.221
04/23/20222.2212.2322.1762.187
04/24/20222.1872.2272.1722.186
04/25/20222.1872.3782.0732.21
04/26/20222.212.2632.0552.086
04/27/20222.0852.1682.0682.147
04/28/20222.1442.3552.12.154
04/29/20222.1522.22.0412.067
04/30/20222.0672.081.951.987
05/01/20221.9882.0381.9622.009
05/02/20222.0132.0531.9591.995
05/03/20221.9952.0351.951.975
05/04/20221.9742.121.972.118
05/05/20222.1172.1231.9021.94
05/06/20221.9371.9521.8741.922
05/07/20221.9231.9331.8291.866
05/08/20221.8671.8711.7821.799
05/09/20221.81.8231.571.571
05/10/20221.571.7191.531.625
05/11/20221.6261.7111.3631.428
05/12/20221.4321.4961.2511.353
05/13/20221.3491.7881.3371.392
05/14/20221.3911.4411.3341.433
05/15/20221.4321.5151.3871.511
05/16/20221.5111.5111.3861.414
05/17/20221.4151.6351.4121.46
05/18/20221.4621.4821.3271.334
05/19/20221.3351.4031.3161.393
05/20/20221.3911.4141.3251.356
05/21/20221.3551.3951.331.357
05/22/20221.3581.4181.351.413
05/23/20221.4131.4461.3461.364
05/24/20221.3631.3861.3241.374
05/25/20221.381.3941.3331.333
05/26/20221.3341.3511.231.265
05/27/20221.2671.2831.2011.221
05/28/20221.2251.2641.2071.249
05/29/20221.2511.2741.2271.266
05/30/20221.2681.3721.2611.366
05/31/20221.3661.3791.3241.335
06/01/20221.3341.4191.2271.248
06/02/20221.2471.2751.2341.255
06/03/20221.2531.2591.1841.203
06/04/20221.2021.2451.1841.237
06/05/20221.241.4791.2281.264
06/06/20221.2641.3221.2591.291
06/07/20221.2891.3491.2071.298
06/08/20221.2981.3261.2441.283
06/09/20221.2871.341.271.317
06/10/20221.3191.3271.1941.199
06/11/20221.1971.2281.0951.106
06/12/20221.1061.1121.0011.005
06/13/20221.0061.0310.8190.881
06/14/20220.8810.9220.7870.82
06/15/20220.8170.8280.6420.754
06/16/20220.7540.7630.5830.593
06/17/20220.5940.620.5440.561
06/18/20220.5610.5710.4370.481
06/19/20220.4810.5350.4590.518
06/20/20220.5180.5380.4830.525
06/21/20220.5250.5580.5130.516
06/22/20220.5160.5160.4810.486
06/23/20220.4870.5230.4850.522
06/24/20220.5220.5620.5130.541
06/25/20220.5410.5570.520.543
06/26/20220.5430.5690.5260.529
06/27/20220.5280.5430.50.511
06/28/20220.510.5380.4880.498
06/29/20220.4980.530.4810.494
06/30/20220.4950.5020.4580.491
07/01/20220.4890.5050.4660.477
07/02/20220.4770.5030.4660.49
07/03/20220.490.4960.470.489
07/04/20220.4880.5030.4680.498
07/05/20220.4980.5240.4690.487
07/06/20220.4880.50.4790.491
07/07/20220.4920.5190.4860.507
07/08/20220.5070.5260.4860.496
07/09/20220.4970.510.4880.505
07/10/20220.5060.5060.4780.484
07/11/20220.4830.4840.450.453
07/12/20220.4530.4580.4350.435
07/13/20220.4360.4640.4160.461
07/14/20220.4610.4810.4410.468
07/15/20220.4680.4860.4610.466
07/16/20220.4680.520.4560.494
07/17/20220.4940.570.4770.478
07/18/20220.4790.540.4770.532
07/19/20220.530.5450.5060.53
07/20/20220.5290.5480.4970.506
07/21/20220.5070.5220.4870.514
07/22/20220.5150.5410.4910.497
07/23/20220.4980.5350.490.507
07/24/20220.5040.5530.5040.529
07/25/20220.530.550.4880.489
07/26/20220.4880.4940.4690.489
07/27/20220.4880.5160.4790.515
07/28/20220.5150.5660.5060.546
07/29/20220.5450.5890.5350.56
07/30/20220.560.6060.5510.571
07/31/20220.5710.6010.560.563
08/01/20220.5630.5740.5450.556
08/02/20220.5560.5620.5220.541
08/03/20220.540.570.5270.545
08/04/20220.5450.5560.5380.545
08/05/20220.5460.5850.5450.583
08/06/20220.5840.5950.570.572
08/07/20220.5730.620.5580.592
08/08/20220.5920.6750.5850.61
08/09/20220.6110.6330.5750.592
08/10/20220.5920.6320.5630.614
08/11/20220.6140.6290.5880.595
08/12/20220.5950.6180.5880.606
08/13/20220.6060.6210.6010.616
08/14/20220.6160.6220.5810.595
08/15/20220.5950.6090.5690.579
08/16/20220.5790.5850.5640.568
08/17/20220.5670.5920.5370.541
08/18/20220.540.5530.5290.529
08/19/20220.5290.5290.4740.476
08/20/20220.4750.4970.4580.474
08/21/20220.4740.4970.4730.491
08/22/20220.490.4910.4670.491
08/23/20220.4910.4970.4710.494
08/24/20220.4930.50.4790.486
08/25/20220.4870.4990.4850.495
08/26/20220.4950.4980.4440.449
08/27/20220.4480.470.4390.457
08/28/20220.4570.4580.4340.435
08/29/20220.4350.4780.4340.461
08/30/20220.460.4770.4380.447
08/31/20220.4480.4780.4480.459
09/01/20220.4590.4730.4420.469
09/02/20220.470.4770.4570.466
09/03/20220.4650.4650.4520.459
09/04/20220.460.4710.4530.468
09/05/20220.4680.4760.460.473
09/06/20220.4730.4890.4440.444
09/07/20220.4440.4780.4340.468
09/08/20220.4680.6350.4620.473
09/09/20220.4720.5370.4710.5
09/10/20220.50.5380.4920.505
09/11/20220.5050.5250.4950.511
09/12/20220.5110.5220.4910.495
09/13/20220.4950.5110.4610.462
09/14/20220.4620.6570.4580.489
09/15/20220.4890.4950.460.468
09/16/20220.4690.4810.4590.463
09/17/20220.4630.4790.4630.477
09/18/20220.4770.4770.4390.44
09/19/20220.440.450.4250.446
09/20/20220.4460.4480.4230.428
09/21/20220.4280.4620.410.417
09/22/20220.4170.4410.4150.437
09/23/20220.4370.4440.4220.437
09/24/20220.4370.4520.4350.436
09/25/20220.4360.4490.430.435
09/26/20220.4350.4440.4250.443
09/27/20220.4430.5350.4360.448
09/28/20220.4480.4560.430.446
09/29/20220.4450.4480.4290.44
09/30/20220.4410.4470.4280.431
10/01/20220.4310.4370.4240.427
10/02/20220.4280.470.420.424
10/03/20220.4230.4350.4190.434
10/04/20220.4330.4450.430.444
10/05/20220.4440.4570.4320.44
10/06/20220.440.4470.4360.439
10/07/20220.4390.4430.4270.432
10/08/20220.4320.4340.4260.427
10/09/20220.4270.4360.4260.433
10/10/20220.4320.4870.420.442
10/11/20220.4420.4550.4250.427
10/12/20220.4260.4370.4240.425
10/13/20220.4250.4260.3970.42
10/14/20220.4190.4350.4130.415
10/15/20220.4140.4470.4110.419
10/16/20220.4190.4310.4170.425
10/17/20220.4250.4390.420.432
10/18/20220.4330.4370.4180.432
10/19/20220.4330.4440.4160.417
10/20/20220.4170.4380.410.413
10/21/20220.4140.420.4020.419
10/22/20220.4180.4330.4170.422
10/23/20220.4220.4340.4150.431
10/24/20220.4330.4340.4180.425
10/25/20220.4240.450.4180.438
10/26/20220.4380.4550.4360.449
10/27/20220.450.4970.4440.46
10/28/20220.460.4950.4550.475
10/29/20220.4750.4950.4740.487
10/30/20220.4870.4960.4730.482
10/31/20220.4830.4990.4710.475
11/01/20220.4740.480.4650.471
11/02/20220.4710.4780.4520.457
11/03/20220.4570.4810.4560.469
11/04/20220.4680.5090.4670.507
11/05/20220.5080.5270.4970.504
11/06/20220.5040.5060.4810.481
11/07/20220.4810.5050.4720.492
11/08/20220.4920.4990.390.428
11/09/20220.4280.4310.3490.357
11/10/20220.3560.4110.3520.397
11/11/20220.3960.4090.3630.387
11/12/20220.3870.3870.360.368
11/13/20220.3680.3760.3520.355
11/14/20220.3550.370.340.363
11/15/20220.3640.380.360.369
11/16/20220.3690.3740.350.357
11/17/20220.3570.3630.3520.362
11/18/20220.3610.3660.3550.358
11/19/20220.3580.3650.3520.364
11/20/20220.3630.3650.340.342
11/21/20220.3410.3540.3320.338
11/22/20220.3380.3710.3330.35
11/23/20220.3510.3660.3490.365
11/24/20220.3640.3790.3570.365
11/25/20220.3650.370.3570.367
11/26/20220.3670.3850.3670.372
11/27/20220.3720.3860.3660.367
11/28/20220.3660.3690.3520.365
11/29/20220.3660.40.3620.375
11/30/20220.3760.4110.3740.389
12/01/20220.3890.3930.3760.38
12/02/20220.3810.3870.3770.386
12/03/20220.3850.3990.3750.376
12/04/20220.3760.4110.3760.383
12/05/20220.3830.3890.3770.381
12/06/20220.3810.4380.3740.384
12/07/20220.3840.3850.3670.37
12/08/20220.3710.3960.3640.378
12/09/20220.3780.3860.3710.377
12/10/20220.3770.3980.3730.378
12/11/20220.3780.3930.3770.377
12/12/20220.3770.3780.3640.372
12/13/20220.3720.3840.3610.375
12/14/20220.3750.3810.3680.37
12/15/20220.370.3730.360.361
12/16/20220.3610.3650.3320.336
12/17/20220.3360.3560.3310.344
12/18/20220.3450.3520.3410.346
12/19/20220.3460.3520.3320.337
12/20/20220.3380.3550.3360.35
12/21/20220.350.350.3420.344
12/22/20220.3450.3480.3370.347
12/23/20220.3470.350.3440.344
12/24/20220.3440.3460.3410.343
12/25/20220.3440.3460.3350.34
12/26/20220.340.3450.340.343
12/27/20220.3430.3440.3360.339
12/28/20220.3390.340.3280.329
12/29/20220.3280.3330.3250.33
12/30/20220.330.3320.3210.325
12/31/20220.3250.4940.3230.35