BNTUSDT: Bancor Network Token Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4966

CLOSE 0.4976

Low

LOW 0.3333

High

HIGH 1.956

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.35	0.399	0.348	0.364
01/02/2023	0.365	0.368	0.351	0.354
01/03/2023	0.354	0.357	0.343	0.349
01/04/2023	0.349	0.356	0.345	0.349
01/05/2023	0.349	0.351	0.342	0.343
01/06/2023	0.343	0.35	0.336	0.349
01/07/2023	0.349	0.349	0.344	0.346
01/08/2023	0.347	0.354	0.343	0.352
01/09/2023	0.353	0.368	0.352	0.355
01/10/2023	0.355	0.406	0.352	0.362
01/11/2023	0.361	0.37	0.352	0.367
01/12/2023	0.366	0.377	0.36	0.375
01/13/2023	0.375	0.395	0.37	0.394
01/14/2023	0.393	0.412	0.389	0.405
01/15/2023	0.406	0.415	0.394	0.409
01/16/2023	0.409	0.42	0.394	0.407
01/17/2023	0.408	0.418	0.4	0.408
01/18/2023	0.408	0.414	0.377	0.377
01/19/2023	0.377	0.392	0.376	0.39
01/20/2023	0.39	0.416	0.386	0.416
01/21/2023	0.415	0.421	0.407	0.411
01/22/2023	0.41	0.43	0.405	0.415
01/23/2023	0.416	0.428	0.414	0.426
01/24/2023	0.427	0.434	0.402	0.404
01/25/2023	0.404	0.429	0.396	0.418
01/26/2023	0.419	0.441	0.41	0.436
01/27/2023	0.436	0.436	0.418	0.429
01/28/2023	0.429	0.438	0.42	0.429
01/29/2023	0.428	0.442	0.422	0.44
01/30/2023	0.439	0.445	0.405	0.413
01/31/2023	0.412	0.434	0.41	0.424
02/01/2023	0.424	0.441	0.406	0.438
02/02/2023	0.439	0.455	0.434	0.435
02/03/2023	0.435	0.469	0.431	0.447
02/04/2023	0.448	0.468	0.441	0.446
02/05/2023	0.446	0.455	0.428	0.44
02/06/2023	0.44	0.459	0.435	0.438
02/07/2023	0.439	0.497	0.438	0.495
02/08/2023	0.495	0.496	0.463	0.479
02/09/2023	0.478	0.48	0.431	0.439
02/10/2023	0.439	0.442	0.426	0.429
02/11/2023	0.429	0.443	0.423	0.443
02/12/2023	0.443	0.448	0.429	0.438
02/13/2023	0.438	0.439	0.412	0.427
02/14/2023	0.427	0.442	0.421	0.439
02/15/2023	0.438	0.47	0.433	0.468
02/16/2023	0.468	0.491	0.453	0.453
02/17/2023	0.454	0.489	0.453	0.485
02/18/2023	0.484	0.507	0.476	0.489
02/19/2023	0.489	0.505	0.478	0.485
02/20/2023	0.486	0.519	0.473	0.512
02/21/2023	0.512	0.565	0.493	0.5
02/22/2023	0.501	0.52	0.488	0.51
02/23/2023	0.51	0.525	0.498	0.505
02/24/2023	0.505	0.508	0.471	0.477
02/25/2023	0.476	0.486	0.458	0.472
02/26/2023	0.472	0.482	0.468	0.481
02/27/2023	0.48	0.488	0.468	0.476
02/28/2023	0.476	0.48	0.454	0.456
03/01/2023	0.458	0.486	0.456	0.479
03/02/2023	0.479	0.49	0.462	0.472
03/03/2023	0.472	0.472	0.434	0.454
03/04/2023	0.455	0.457	0.432	0.443
03/05/2023	0.443	0.451	0.435	0.439
03/06/2023	0.439	0.451	0.432	0.445
03/07/2023	0.444	0.449	0.426	0.435
03/08/2023	0.435	0.437	0.411	0.417
03/09/2023	0.418	0.429	0.387	0.391
03/10/2023	0.393	0.4	0.375	0.396
03/11/2023	0.396	0.404	0.374	0.39
03/12/2023	0.39	0.423	0.38	0.42
03/13/2023	0.421	0.464	0.41	0.444
03/14/2023	0.446	0.476	0.432	0.452
03/15/2023	0.454	0.462	0.43	0.441
03/16/2023	0.44	0.5	0.437	0.4794
03/17/2023	0.4799	0.5538	0.4771	0.5505
03/18/2023	0.5509	0.5726	0.5271	0.5457
03/19/2023	0.544	0.588	0.5428	0.5623
03/20/2023	0.5624	0.583	0.548	0.5588
03/21/2023	0.5591	0.62	0.5573	0.5902
03/22/2023	0.5896	0.5949	0.55	0.5605
03/23/2023	0.5617	0.5865	0.5552	0.5751
03/24/2023	0.5751	0.5798	0.5508	0.5635
03/25/2023	0.5625	0.5663	0.5405	0.5496
03/26/2023	0.5502	0.5666	0.548	0.5607
03/27/2023	0.5612	0.5618	0.5286	0.5371
03/28/2023	0.5366	0.5521	0.5312	0.5506
03/29/2023	0.5515	0.5682	0.5507	0.5654
03/30/2023	0.5653	0.58	0.547	0.5567
03/31/2023	0.5567	0.5728	0.5505	0.5672
04/01/2023	0.5658	0.5737	0.5584	0.5639
04/02/2023	0.5643	0.5672	0.5448	0.5512
04/03/2023	0.5508	0.5672	0.5373	0.5619
04/04/2023	0.5616	0.5768	0.5571	0.5755
04/05/2023	0.5748	0.5923	0.5683	0.5776
04/06/2023	0.5784	0.5788	0.5617	0.567
04/07/2023	0.5669	0.5709	0.5568	0.5684
04/08/2023	0.5677	0.5796	0.5614	0.5702
04/09/2023	0.5704	0.6422	0.566	0.6015
04/10/2023	0.6015	0.6326	0.5213	0.5483
04/11/2023	0.5481	0.5483	0.5153	0.5292
04/12/2023	0.5295	0.538	0.5161	0.5321
04/13/2023	0.5321	0.5382	0.5211	0.5345
04/14/2023	0.5344	0.5526	0.5301	0.5418
04/15/2023	0.5418	0.5493	0.5339	0.5394
04/16/2023	0.5395	0.5495	0.533	0.5416
04/17/2023	0.5416	0.5434	0.5239	0.5292
04/18/2023	0.5288	0.549	0.5223	0.5412
04/19/2023	0.541	0.544	0.4917	0.498
04/20/2023	0.4979	0.5146	0.489	0.4925
04/21/2023	0.4921	0.4973	0.466	0.4724
04/22/2023	0.472	0.4873	0.4691	0.4864
04/23/2023	0.4863	0.4863	0.4662	0.4799
04/24/2023	0.479	0.4832	0.4671	0.4749
04/25/2023	0.475	0.4853	0.466	0.4825
04/26/2023	0.4826	0.5001	0.4491	0.4731
04/27/2023	0.4732	0.491	0.4726	0.4819
04/28/2023	0.482	0.4851	0.4715	0.4753
04/29/2023	0.4764	0.4948	0.4748	0.4833
04/30/2023	0.4823	0.4857	0.4666	0.4672
05/01/2023	0.4671	0.4707	0.453	0.4595
05/02/2023	0.4591	0.4759	0.4566	0.4725
05/03/2023	0.4724	0.4835	0.4596	0.4806
05/04/2023	0.4806	0.4869	0.4709	0.4788
05/05/2023	0.4776	0.4877	0.47	0.4837
05/06/2023	0.4835	0.4863	0.454	0.4604
05/07/2023	0.4601	0.4698	0.4535	0.4538
05/08/2023	0.4535	0.4572	0.4251	0.4333
05/09/2023	0.4341	0.4369	0.4288	0.4309
05/10/2023	0.4307	0.4442	0.4114	0.4287
05/11/2023	0.4287	0.429	0.405	0.4138
05/12/2023	0.4109	0.4208	0.4	0.4198
05/13/2023	0.4191	0.4191	0.4108	0.414
05/14/2023	0.4136	0.4221	0.4092	0.4146
05/15/2023	0.4141	0.426	0.4099	0.4205
05/16/2023	0.4206	0.4288	0.4168	0.4194
05/17/2023	0.4198	0.4278	0.4111	0.4247
05/18/2023	0.4249	0.4332	0.4137	0.422
05/19/2023	0.4222	0.4293	0.4186	0.4202
05/20/2023	0.4197	0.4227	0.4153	0.4178
05/21/2023	0.4177	0.4205	0.406	0.408
05/22/2023	0.4076	0.4137	0.4031	0.4109
05/23/2023	0.4109	0.4217	0.4096	0.4131
05/24/2023	0.4132	0.4132	0.3932	0.4016
05/25/2023	0.401	0.4085	0.3926	0.4042
05/26/2023	0.4041	0.4167	0.4022	0.41
05/27/2023	0.4103	0.4188	0.4079	0.4146
05/28/2023	0.4137	0.4233	0.41	0.4204
05/29/2023	0.4208	0.4239	0.41	0.4115
05/30/2023	0.4114	0.4208	0.41	0.4193
05/31/2023	0.4188	0.4246	0.4049	0.4127
06/01/2023	0.4128	0.4196	0.4051	0.4089
06/02/2023	0.4093	0.4187	0.4052	0.4171
06/03/2023	0.4175	0.4192	0.4084	0.4127
06/04/2023	0.4127	0.4199	0.4104	0.4124
06/05/2023	0.4113	0.4146	0.3808	0.39
06/06/2023	0.3901	0.4071	0.3851	0.4022
06/07/2023	0.4008	0.4041	0.3813	0.3843
06/08/2023	0.385	0.3976	0.3816	0.3938
06/09/2023	0.3932	0.3959	0.38	0.382
06/10/2023	0.3821	0.3825	0.3333	0.3627
06/11/2023	0.363	0.366	0.3525	0.3571
06/12/2023	0.357	0.3594	0.3474	0.354
06/13/2023	0.3537	0.3636	0.3511	0.3546
06/14/2023	0.3549	0.3645	0.3387	0.3443
06/15/2023	0.3443	0.3532	0.3393	0.3482
06/16/2023	0.3481	0.3584	0.344	0.3569
06/17/2023	0.3567	0.3681	0.3553	0.3608
06/18/2023	0.3609	0.3609	0.3488	0.3515
06/19/2023	0.3514	0.3591	0.3505	0.3564
06/20/2023	0.3565	0.3814	0.3485	0.3695
06/21/2023	0.3689	0.3858	0.3676	0.3827
06/22/2023	0.3824	0.3939	0.3773	0.3815
06/23/2023	0.3813	0.3992	0.3803	0.3927
06/24/2023	0.3928	0.4023	0.385	0.3929
06/25/2023	0.3936	0.4068	0.3923	0.3955
06/26/2023	0.395	0.3961	0.379	0.384
06/27/2023	0.3838	0.393	0.3838	0.3913
06/28/2023	0.3906	0.3906	0.3642	0.371
06/29/2023	0.3701	0.3827	0.3691	0.3728
06/30/2023	0.3729	0.3931	0.3636	0.3883
07/01/2023	0.3892	0.396	0.3829	0.3954
07/02/2023	0.3958	0.3958	0.3846	0.3937
07/03/2023	0.3937	0.4134	0.3923	0.4059
07/04/2023	0.4059	0.4237	0.3986	0.4047
07/05/2023	0.4051	0.4088	0.3891	0.3949
07/06/2023	0.3941	0.4032	0.3794	0.38
07/07/2023	0.38	0.3922	0.3761	0.3895
07/08/2023	0.3899	0.396	0.3859	0.3953
07/09/2023	0.3958	0.4017	0.3861	0.3873
07/10/2023	0.3873	0.3967	0.381	0.3932
07/11/2023	0.3932	0.4379	0.3881	0.391
07/12/2023	0.3913	0.393	0.3829	0.3877
07/13/2023	0.3874	0.414	0.3824	0.4134
07/14/2023	0.4139	0.4211	0.3918	0.4013
07/15/2023	0.4009	0.402	0.3896	0.3914
07/16/2023	0.3917	0.3934	0.3781	0.3804
07/17/2023	0.38	0.3932	0.3773	0.3885
07/18/2023	0.3888	0.3924	0.3781	0.3803
07/19/2023	0.3805	0.392	0.3786	0.382
07/20/2023	0.3822	0.4279	0.3793	0.4018
07/21/2023	0.402	0.4046	0.3886	0.3892
07/22/2023	0.3896	0.3936	0.377	0.3839
07/23/2023	0.3839	0.3909	0.3817	0.3865
07/24/2023	0.3861	0.3881	0.369	0.3732
07/25/2023	0.3732	0.3853	0.371	0.3785
07/26/2023	0.3784	0.3833	0.372	0.3775
07/27/2023	0.3776	0.3858	0.3757	0.3821
07/28/2023	0.3821	0.392	0.3814	0.3858
07/29/2023	0.3861	0.3878	0.3823	0.3847
07/30/2023	0.3843	0.3848	0.3697	0.3749
07/31/2023	0.3749	0.3939	0.3694	0.3713
08/01/2023	0.3715	0.3752	0.3623	0.3737
08/02/2023	0.374	0.3766	0.362	0.3642
08/03/2023	0.3642	0.3672	0.3591	0.3597
08/04/2023	0.3605	0.574	0.3579	0.5499
08/05/2023	0.5506	0.6293	0.502	0.5694
08/06/2023	0.5693	0.623	0.5091	0.5122
08/07/2023	0.5134	0.6081	0.5099	0.5967
08/08/2023	0.5966	0.668	0.5476	0.5527
08/09/2023	0.5528	0.7589	0.5111	0.5317
08/10/2023	0.5328	0.6381	0.5293	0.619
08/11/2023	0.6186	0.6336	0.5177	0.5516
08/12/2023	0.5514	0.5588	0.52	0.5237
08/13/2023	0.5241	0.5368	0.4875	0.4902
08/14/2023	0.4901	0.5076	0.473	0.4852
08/15/2023	0.4853	0.488	0.4221	0.4354
08/16/2023	0.4355	0.4785	0.4242	0.4532
08/17/2023	0.4529	0.4643	0.368	0.4044
08/18/2023	0.4047	0.4254	0.3964	0.4144
08/19/2023	0.4141	0.4244	0.4066	0.4083
08/20/2023	0.4082	0.4151	0.4055	0.4075
08/21/2023	0.4075	0.4283	0.3991	0.4191
08/22/2023	0.4192	0.4843	0.4073	0.4314
08/23/2023	0.4313	0.4427	0.4201	0.4373
08/24/2023	0.4378	0.4403	0.4115	0.4165
08/25/2023	0.4165	0.4169	0.4035	0.4084
08/26/2023	0.4086	0.415	0.4052	0.4069
08/27/2023	0.4068	0.4132	0.4024	0.4076
08/28/2023	0.4072	0.4226	0.4017	0.4093
08/29/2023	0.4095	0.4459	0.4094	0.437
08/30/2023	0.4373	0.4379	0.4226	0.428
08/31/2023	0.4283	0.4327	0.4092	0.4169
09/01/2023	0.417	0.4248	0.4063	0.4135
09/02/2023	0.4134	0.421	0.4094	0.4167
09/03/2023	0.4166	0.468	0.4164	0.4283
09/04/2023	0.4285	0.4431	0.4131	0.423
09/05/2023	0.4228	0.4307	0.4178	0.426
09/06/2023	0.426	0.4479	0.4231	0.44
09/07/2023	0.4398	0.4409	0.4214	0.4379
09/08/2023	0.4378	0.441	0.421	0.432
09/09/2023	0.4323	0.4358	0.4201	0.4244
09/10/2023	0.4249	0.4254	0.3955	0.4042
09/11/2023	0.4042	0.4064	0.3784	0.389
09/12/2023	0.3891	0.4011	0.3853	0.3884
09/13/2023	0.3881	0.4046	0.3843	0.3896
09/14/2023	0.3897	0.3994	0.3871	0.3941
09/15/2023	0.3942	0.4534	0.391	0.4442
09/16/2023	0.4453	0.4636	0.4151	0.4308
09/17/2023	0.4307	0.4313	0.4011	0.4041
09/18/2023	0.4042	0.4235	0.4011	0.4032
09/19/2023	0.4032	0.4196	0.4028	0.4149
09/20/2023	0.4153	0.4184	0.404	0.4141
09/21/2023	0.4142	0.4171	0.3965	0.3988
09/22/2023	0.3986	0.4074	0.394	0.4048
09/23/2023	0.4061	0.408	0.3969	0.4036
09/24/2023	0.4033	0.4035	0.3901	0.3918
09/25/2023	0.3908	0.4044	0.3887	0.3989
09/26/2023	0.399	0.4031	0.3916	0.3971
09/27/2023	0.3975	0.4032	0.3914	0.3951
09/28/2023	0.3951	0.4072	0.3947	0.405
09/29/2023	0.4053	0.4164	0.3979	0.409
09/30/2023	0.409	0.4172	0.406	0.4155
10/01/2023	0.4151	0.4276	0.4091	0.4231
10/02/2023	0.4234	0.4243	0.3932	0.4001
10/03/2023	0.3997	0.4054	0.3939	0.397
10/04/2023	0.3968	0.399	0.3818	0.3952
10/05/2023	0.3953	0.3977	0.3892	0.3903
10/06/2023	0.3905	0.4008	0.3878	0.3971
10/07/2023	0.3971	0.4007	0.3914	0.3942
10/08/2023	0.394	0.615	0.3938	0.5999
10/09/2023	0.5988	0.697	0.4989	0.5329
10/10/2023	0.5334	0.5455	0.4911	0.5003
10/11/2023	0.5005	0.5898	0.4836	0.5399
10/12/2023	0.5399	0.5538	0.5003	0.5072
10/13/2023	0.5071	0.52	0.4817	0.5061
10/14/2023	0.5066	0.5209	0.494	0.4971
10/15/2023	0.4971	0.59	0.4968	0.556
10/16/2023	0.5561	0.5924	0.543	0.5709
10/17/2023	0.5709	0.6257	0.5598	0.5683
10/18/2023	0.5677	0.6584	0.5481	0.5613
10/19/2023	0.5616	0.6084	0.533	0.5859
10/20/2023	0.5858	0.6233	0.5423	0.555
10/21/2023	0.5548	0.5592	0.5433	0.5463
10/22/2023	0.5463	0.565	0.5422	0.5583
10/23/2023	0.5582	0.5898	0.5453	0.5776
10/24/2023	0.5774	0.6426	0.5446	0.568
10/25/2023	0.5679	0.5832	0.5344	0.5523
10/26/2023	0.5524	0.5598	0.5163	0.5333
10/27/2023	0.5331	0.5476	0.516	0.5286
10/28/2023	0.528	0.5462	0.5277	0.539
10/29/2023	0.5391	0.5766	0.5294	0.5638
10/30/2023	0.564	0.572	0.535	0.5437
10/31/2023	0.5437	0.5539	0.5153	0.5338
11/01/2023	0.5335	0.5483	0.5146	0.5407
11/02/2023	0.5408	0.5518	0.5143	0.5231
11/03/2023	0.5227	0.545	0.5073	0.5432
11/04/2023	0.5432	0.5465	0.5302	0.539
11/05/2023	0.5396	0.556	0.533	0.5526
11/06/2023	0.5522	0.5795	0.5474	0.5697
11/07/2023	0.57	0.5986	0.556	0.5797
11/08/2023	0.5798	0.7276	0.5751	0.7107
11/09/2023	0.7102	0.8488	0.6783	0.8248
11/10/2023	0.8242	0.963	0.7752	0.9585
11/11/2023	0.9597	1.1899	0.8856	1.1499
11/12/2023	1.1501	1.4899	1.0516	1.4695
11/13/2023	1.4682	1.956	0.8164	0.8503
11/14/2023	0.8511	0.8759	0.75	0.7938
11/15/2023	0.7943	0.84	0.7943	0.8223
11/16/2023	0.8223	0.8352	0.7635	0.78
11/17/2023	0.78	0.82	0.7298	0.7674
11/18/2023	0.7676	0.783	0.7213	0.7726
11/19/2023	0.7721	0.7914	0.7558	0.7759
11/20/2023	0.7759	0.7803	0.7385	0.7499
11/21/2023	0.7494	0.76	0.688	0.7004
11/22/2023	0.7012	0.7582	0.7	0.7467
11/23/2023	0.7467	0.7699	0.734	0.7614
11/24/2023	0.7608	0.7699	0.7515	0.7627
11/25/2023	0.7627	0.7749	0.7481	0.7601
11/26/2023	0.76	0.7898	0.731	0.7499
11/27/2023	0.7499	0.7567	0.7144	0.7297
11/28/2023	0.73	0.7541	0.716	0.7452
11/29/2023	0.7452	0.7535	0.7289	0.7316
11/30/2023	0.7314	0.7666	0.7305	0.7576
12/01/2023	0.758	0.7676	0.752	0.7637
12/02/2023	0.7636	0.7978	0.7617	0.7916
12/03/2023	0.7918	0.8192	0.7704	0.7794
12/04/2023	0.7797	0.7954	0.7376	0.785
12/05/2023	0.7852	0.8054	0.7682	0.792
12/06/2023	0.7924	0.8029	0.7558	0.7656
12/07/2023	0.7653	0.7936	0.7558	0.7863
12/08/2023	0.7863	0.8119	0.7796	0.811
12/09/2023	0.8105	0.844	0.792	0.8123
12/10/2023	0.8123	0.8198	0.7764	0.8061
12/11/2023	0.8065	0.8127	0.66	0.7244
12/12/2023	0.7244	0.7444	0.713	0.7322
12/13/2023	0.7333	0.7397	0.6964	0.7313
12/14/2023	0.7324	0.7608	0.7106	0.7528
12/15/2023	0.7529	0.7536	0.7024	0.7062
12/16/2023	0.7065	0.7584	0.698	0.7342
12/17/2023	0.7345	0.743	0.7079	0.71
12/18/2023	0.711	0.7189	0.6672	0.7146
12/19/2023	0.7147	0.7315	0.6939	0.7068
12/20/2023	0.7063	0.7314	0.7007	0.7147
12/21/2023	0.7147	0.7385	0.7084	0.7363
12/22/2023	0.7365	0.7657	0.7311	0.7656
12/23/2023	0.7656	0.7684	0.7304	0.7563
12/24/2023	0.7571	0.7888	0.735	0.7478
12/25/2023	0.748	0.778	0.738	0.7734
12/26/2023	0.7734	0.788	0.72	0.7658
12/27/2023	0.7665	0.8194	0.7431	0.8016
12/28/2023	0.8009	0.8134	0.7527	0.7741
12/29/2023	0.7739	0.7825	0.7289	0.7538
12/30/2023	0.7536	0.759	0.7299	0.7359
12/31/2023	0.7357	0.7703	0.7204	0.7337

Menu

Create your free account now!

BNTUSDT: Bancor Network Token Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BNTUSDT: Bancor Network Token Tether Historical Data

2023 Historical Chart

Average

Low

High