Bancor Network
BNT
Rank #644
$0.4802
Updated 25 days ago
Market Cap
$52.98M
24h Volume
$7.39M
Avg Volume (6m)
$3.03M
24h High/Low
$0.4876
$0.4387
$0.4387
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Energi Ecosystem
Decentralized Exchange (DEX)
Governance
DeFiance Capital Portfolio
Automated Market Maker (AMM)
Chains
Ethereum
0x1f573d6fb3f13d6...
Energi
0x9419e8edcf570a7...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4802 | $0.4876 | $0.4387 | $0.4802 | $7.39M | $52.98M |
| Dec 2, 2025 | $0.4492 | $0.4682 | $0.4381 | $0.4658 | $963.08K | $49.78M |
| Dec 1, 2025 | $0.4894 | $0.4894 | $0.4334 | $0.4495 | $3.09M | $49.49M |
| Nov 30, 2025 | $0.4481 | $0.5076 | $0.4481 | $0.4897 | $1.65M | $51.97M |
| Nov 29, 2025 | $0.4571 | $0.4585 | $0.4462 | $0.4462 | $250.54K | $50.14M |
| Nov 28, 2025 | $0.4586 | $0.4618 | $0.4529 | $0.4570 | $252.09K | $50.54M |
| Nov 27, 2025 | $0.4582 | $0.4639 | $0.4555 | $0.4584 | $665.07K | $50.72M |
| Nov 26, 2025 | $0.4486 | $0.4611 | $0.4375 | $0.4585 | $297.32K | $49.32M |
| Nov 25, 2025 | $0.4471 | $0.4487 | $0.4369 | $0.4487 | $237.22K | $48.98M |
| Nov 24, 2025 | $0.4293 | $0.4515 | $0.4284 | $0.4471 | $294.70K | $48.35M |
| Nov 23, 2025 | $0.4224 | $0.4354 | $0.4224 | $0.4339 | $290.92K | $47.63M |
| Nov 22, 2025 | $0.4254 | $0.4279 | $0.4155 | $0.4266 | $944.70K | $46.55M |
| Nov 21, 2025 | $0.4407 | $0.4465 | $0.4120 | $0.4140 | $1.42M | $47.27M |
| Nov 20, 2025 | $0.4640 | $0.4771 | $0.4358 | $0.4476 | $764.90K | $50.92M |
| Nov 19, 2025 | $0.4785 | $0.4785 | $0.4428 | $0.4602 | $733.56K | $51.30M |
| Nov 18, 2025 | $0.4637 | $0.4800 | $0.4559 | $0.4791 | $1.40M | $51.72M |
| Nov 17, 2025 | $0.4772 | $0.4885 | $0.4561 | $0.4634 | $738.84K | $52.73M |
| Nov 16, 2025 | $0.4889 | $0.4942 | $0.4677 | $0.4772 | $680.61K | $53.62M |
| Nov 15, 2025 | $0.4787 | $0.4958 | $0.4787 | $0.4889 | $897.62K | $54.10M |
| Nov 14, 2025 | $0.4996 | $0.4996 | $0.4813 | $0.4813 | $1.60M | $54.39M |
| Nov 13, 2025 | $0.5196 | $0.5389 | $0.4928 | $0.4993 | $1.33M | $57.67M |
| Nov 12, 2025 | $0.5265 | $0.5481 | $0.5181 | $0.5227 | $1.02M | $58.92M |
| Nov 11, 2025 | $0.5385 | $0.5582 | $0.5383 | $0.5385 | $301.43K | $59.81M |
| Nov 10, 2025 | $0.5440 | $0.5440 | $0.5440 | $0.5440 | $80.62K | $60.20M |
| Nov 9, 2025 | $0.5241 | $0.5241 | $0.5241 | $0.5241 | $588.36K | $58.02M |
| Nov 8, 2025 | $0.5322 | $0.5322 | $0.5322 | $0.5322 | $1.39M | $59.00M |
| Nov 7, 2025 | $0.5026 | $0.5026 | $0.5026 | $0.5026 | $961.33K | $55.61M |
| Nov 6, 2025 | $0.5205 | $0.5205 | $0.5205 | $0.5205 | $324.96K | $57.62M |
| Nov 5, 2025 | $0.5045 | $0.5045 | $0.5045 | $0.5045 | $533.01K | $55.79M |
| Nov 4, 2025 | $0.5375 | $0.5375 | $0.5375 | $0.5375 | $1.13M | $59.46M |
| Nov 3, 2025 | $0.5815 | $0.5815 | $0.5815 | $0.5815 | $572.32K | $64.44M |
| Nov 2, 2025 | $0.5865 | $0.5865 | $0.5865 | $0.5865 | $386.07K | $65.06M |
| Nov 1, 2025 | $0.5772 | $0.5772 | $0.5772 | $0.5772 | $188.83K | $64.03M |
| Oct 31, 2025 | $0.5716 | $0.5716 | $0.5716 | $0.5716 | $557.28K | $63.29M |
| Oct 30, 2025 | $0.5889 | $0.5889 | $0.5889 | $0.5889 | $683.32K | $65.34M |
| Oct 29, 2025 | $0.6009 | $0.6009 | $0.6009 | $0.6009 | $381.76K | $66.60M |
| Oct 28, 2025 | $0.6134 | $0.6134 | $0.6134 | $0.6134 | $542.52K | $67.88M |
| Oct 27, 2025 | $0.6198 | $0.6198 | $0.6198 | $0.6198 | $206.85K | $68.59M |
| Oct 26, 2025 | $0.5968 | $0.5968 | $0.5968 | $0.5968 | $188.06K | $66.04M |
| Oct 25, 2025 | $0.5980 | $0.5980 | $0.5980 | $0.5980 | $572.95K | $66.17M |
| Oct 24, 2025 | $0.5864 | $0.5864 | $0.5864 | $0.5864 | $85.77K | $64.89M |
| Oct 23, 2025 | $0.5812 | $0.5812 | $0.5812 | $0.5812 | $362.07K | $64.20M |
| Oct 22, 2025 | $0.5868 | $0.5868 | $0.5868 | $0.5868 | $537.92K | $64.95M |
| Oct 21, 2025 | $0.6070 | $0.6070 | $0.6070 | $0.6070 | $438.27K | $67.25M |
| Oct 20, 2025 | $0.5979 | $0.5979 | $0.5979 | $0.5979 | $489.05K | $66.00M |
| Oct 19, 2025 | $0.5859 | $0.5859 | $0.5859 | $0.5859 | $423.51K | $64.86M |
| Oct 18, 2025 | $0.5779 | $0.5779 | $0.5779 | $0.5779 | $444.14K | $64.01M |
| Oct 17, 2025 | $0.5894 | $0.5894 | $0.5894 | $0.5894 | $495.33K | $65.13M |
| Oct 16, 2025 | $0.6100 | $0.6100 | $0.6100 | $0.6100 | $415.95K | $67.68M |
| Oct 15, 2025 | $0.6329 | $0.6329 | $0.6329 | $0.6329 | $188.92K | $70.05M |
| Oct 14, 2025 | $0.6501 | $0.6501 | $0.6501 | $0.6501 | $937.94K | $72.02M |
| Oct 13, 2025 | $0.6355 | $0.6355 | $0.6355 | $0.6355 | $1.03M | $71.06M |
| Oct 12, 2025 | $0.5743 | $0.5743 | $0.5743 | $0.5743 | $849.67K | $64.21M |
| Oct 11, 2025 | $0.5820 | $0.5820 | $0.5820 | $0.5820 | $3.55M | $66.05M |
| Oct 10, 2025 | $0.6814 | $0.6814 | $0.6814 | $0.6814 | $357.48K | $76.46M |
| Oct 9, 2025 | $0.6993 | $0.6993 | $0.6993 | $0.6993 | $189.52K | $78.38M |
| Oct 8, 2025 | $0.6924 | $0.6924 | $0.6924 | $0.6924 | $491.71K | $77.70M |
| Oct 7, 2025 | $0.7198 | $0.7198 | $0.7198 | $0.7198 | $585.04K | $80.81M |
| Oct 6, 2025 | $0.6977 | $0.6977 | $0.6977 | $0.6977 | $189.98K | $78.33M |
| Oct 5, 2025 | $0.6943 | $0.6943 | $0.6943 | $0.6943 | $178.93K | $78.01M |
| Oct 4, 2025 | $0.7064 | $0.7064 | $0.7064 | $0.7064 | $570.25K | $79.28M |
| Oct 3, 2025 | $0.7048 | $0.7048 | $0.7048 | $0.7048 | $302.49K | $78.99M |
| Oct 2, 2025 | $0.6904 | $0.6904 | $0.6904 | $0.6904 | $4.31M | $77.48M |
| Oct 1, 2025 | $0.6602 | $0.6602 | $0.6602 | $0.6602 | $7.25M | $74.17M |
| Sep 30, 2025 | $0.6632 | $0.6632 | $0.6632 | $0.6632 | $8.44M | $74.45M |
| Sep 29, 2025 | $0.6621 | $0.6621 | $0.6621 | $0.6621 | $3.68M | $74.27M |
| Sep 28, 2025 | $0.6450 | $0.6450 | $0.6450 | $0.6450 | $3.21M | $72.37M |
| Sep 27, 2025 | $0.6473 | $0.6473 | $0.6473 | $0.6473 | $4.04M | $72.69M |
| Sep 26, 2025 | $0.6267 | $0.6267 | $0.6267 | $0.6267 | $7.16M | $70.37M |
| Sep 25, 2025 | $0.6637 | $0.6637 | $0.6637 | $0.6637 | $4.97M | $74.55M |
| Sep 24, 2025 | $0.6666 | $0.6666 | $0.6666 | $0.6666 | $5.99M | $74.90M |
| Sep 23, 2025 | $0.6723 | $0.6723 | $0.6723 | $0.6723 | $8.48M | $75.43M |
| Sep 22, 2025 | $0.6988 | $0.6988 | $0.6988 | $0.6988 | $4.28M | $78.58M |
| Sep 21, 2025 | $0.7184 | $0.7184 | $0.7184 | $0.7184 | $4.63M | $80.76M |
| Sep 20, 2025 | $0.7170 | $0.7170 | $0.7170 | $0.7170 | $5.49M | $80.58M |
| Sep 19, 2025 | $0.7441 | $0.7441 | $0.7441 | $0.7441 | $3.92M | $83.73M |
| Sep 18, 2025 | $0.7452 | $0.7452 | $0.7452 | $0.7452 | $8.49M | $83.74M |
| Sep 17, 2025 | $0.7275 | $0.7275 | $0.7275 | $0.7275 | $9.66M | $81.83M |
| Sep 16, 2025 | $0.7246 | $0.7246 | $0.7246 | $0.7246 | $21.38M | $81.49M |
| Sep 15, 2025 | $0.7609 | $0.7609 | $0.7609 | $0.7609 | $6.44M | $85.47M |
| Sep 14, 2025 | $0.7806 | $0.7806 | $0.7806 | $0.7806 | $9.89M | $87.78M |
| Sep 13, 2025 | $0.7787 | $0.7787 | $0.7787 | $0.7787 | $7.49M | $87.69M |
| Sep 12, 2025 | $0.7629 | $0.7629 | $0.7629 | $0.7629 | $4.33M | $85.91M |
| Sep 11, 2025 | $0.7413 | $0.7413 | $0.7413 | $0.7413 | $3.94M | $83.43M |
| Sep 10, 2025 | $0.7291 | $0.7291 | $0.7291 | $0.7291 | $4.11M | $82.11M |
| Sep 9, 2025 | $0.7342 | $0.7342 | $0.7342 | $0.7342 | $3.63M | $82.66M |
| Sep 8, 2025 | $0.7232 | $0.7232 | $0.7232 | $0.7232 | $2.72M | $81.60M |
| Sep 7, 2025 | $0.7217 | $0.7217 | $0.7217 | $0.7217 | $2.89M | $81.24M |
| Sep 6, 2025 | $0.7291 | $0.7291 | $0.7291 | $0.7291 | $4.33M | $82.07M |
| Sep 5, 2025 | $0.7245 | $0.7245 | $0.7245 | $0.7245 | $3.80M | $81.61M |
| Sep 4, 2025 | $0.7504 | $0.7504 | $0.7504 | $0.7504 | $3.88M | $84.57M |
| Sep 3, 2025 | $0.7377 | $0.7377 | $0.7377 | $0.7377 | $3.74M | $83.10M |
| Sep 2, 2025 | $0.7301 | $0.7301 | $0.7301 | $0.7301 | $4.82M | $82.45M |
| Sep 1, 2025 | $0.7424 | $0.7424 | $0.7424 | $0.7424 | $3.89M | $83.89M |
| Aug 31, 2025 | $0.7500 | $0.7500 | $0.7500 | $0.7500 | $3.82M | $84.76M |
| Aug 30, 2025 | $0.7465 | $0.7465 | $0.7465 | $0.7465 | $5.24M | $84.42M |
| Aug 29, 2025 | $0.7874 | $0.7874 | $0.7874 | $0.7874 | $4.26M | $88.98M |
| Aug 28, 2025 | $0.7789 | $0.7789 | $0.7789 | $0.7789 | $5.36M | $88.04M |
| Aug 27, 2025 | $0.7803 | $0.7803 | $0.7803 | $0.7803 | $5.21M | $88.19M |
| Aug 26, 2025 | $0.7578 | $0.7578 | $0.7578 | $0.7578 | $6.97M | $85.82M |
| Aug 25, 2025 | $0.8246 | $0.8246 | $0.8246 | $0.8246 | $8.76M | $93.50M |
| Aug 24, 2025 | $0.8268 | $0.8268 | $0.8268 | $0.8268 | $6.78M | $93.70M |
| Aug 23, 2025 | $0.8473 | $0.8473 | $0.8473 | $0.8473 | $7.94M | $95.97M |
| Aug 22, 2025 | $0.7688 | $0.7688 | $0.7688 | $0.7688 | $3.82M | $87.00M |
| Aug 21, 2025 | $0.7944 | $0.7944 | $0.7944 | $0.7944 | $5.00M | $90.12M |
| Aug 20, 2025 | $0.7454 | $0.7454 | $0.7454 | $0.7454 | $6.46M | $84.80M |
| Aug 19, 2025 | $0.7905 | $0.7905 | $0.7905 | $0.7905 | $5.10M | $89.55M |
| Aug 18, 2025 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $4.67M | $92.03M |
| Aug 17, 2025 | $0.7783 | $0.7783 | $0.7783 | $0.7783 | $6.23M | $88.53M |
| Aug 16, 2025 | $0.7687 | $0.7687 | $0.7687 | $0.7687 | $4.69M | $87.45M |
| Aug 15, 2025 | $0.7847 | $0.7847 | $0.7847 | $0.7847 | $10.79M | $89.35M |
| Aug 14, 2025 | $0.8393 | $0.8393 | $0.8393 | $0.8393 | $219.32K | $95.51M |
| Aug 13, 2025 | $0.8264 | $0.8264 | $0.8264 | $0.8264 | $184.53K | $94.07M |
| Aug 12, 2025 | $0.7691 | $0.7691 | $0.7691 | $0.7691 | $184.53K | $87.56M |
| Aug 11, 2025 | $0.7981 | $0.7981 | $0.7981 | $0.7981 | $184.53K | $90.85M |
| Aug 10, 2025 | $0.8034 | $0.8034 | $0.8034 | $0.8034 | $184.53K | $91.51M |
| Aug 9, 2025 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $184.51K | $86.72M |
| Aug 8, 2025 | $0.7399 | $0.7399 | $0.7399 | $0.7399 | $184.53K | $84.26M |
| Aug 7, 2025 | $0.7001 | $0.7001 | $0.7001 | $0.7001 | $184.53K | $79.73M |
| Aug 6, 2025 | $0.6879 | $0.6879 | $0.6879 | $0.6879 | $184.53K | $78.34M |
| Aug 5, 2025 | $0.7164 | $0.7164 | $0.7164 | $0.7164 | $184.51K | $81.59M |
| Aug 4, 2025 | $0.6923 | $0.6923 | $0.6923 | $0.6923 | $184.51K | $78.84M |
| Aug 3, 2025 | $0.6754 | $0.6754 | $0.6754 | $0.6754 | $184.51K | $76.92M |
| Aug 2, 2025 | $0.6825 | $0.6825 | $0.6825 | $0.6825 | $189.14K | $77.55M |
| Aug 1, 2025 | $0.7233 | $0.7233 | $0.7233 | $0.7233 | $5.36M | $82.38M |
| Jul 31, 2025 | $0.7383 | $0.7383 | $0.7383 | $0.7383 | $184.51K | $84.09M |
| Jul 30, 2025 | $0.7526 | $0.7526 | $0.7526 | $0.7526 | $184.51K | $85.71M |
| Jul 29, 2025 | $0.7581 | $0.7581 | $0.7581 | $0.7581 | $203.97K | $86.98M |
| Jul 28, 2025 | $0.7894 | $0.7894 | $0.7894 | $0.7894 | $184.59K | $89.90M |
| Jul 27, 2025 | $0.7636 | $0.7636 | $0.7636 | $0.7636 | $184.53K | $86.97M |
| Jul 26, 2025 | $0.7657 | $0.7657 | $0.7657 | $0.7657 | $184.53K | $87.22M |
| Jul 25, 2025 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $184.55K | $86.71M |
| Jul 24, 2025 | $0.7557 | $0.7557 | $0.7557 | $0.7557 | $184.53K | $86.20M |
| Jul 23, 2025 | $0.7938 | $0.7938 | $0.7938 | $0.7938 | $184.54K | $90.53M |
| Jul 22, 2025 | $0.8086 | $0.8086 | $0.8086 | $0.8086 | $5.68M | $92.31M |
| Jul 21, 2025 | $0.7977 | $0.7977 | $0.7977 | $0.7977 | $7.41M | $91.07M |
| Jul 20, 2025 | $0.7797 | $0.7797 | $0.7797 | $0.7797 | $6.05M | $88.95M |
| Jul 19, 2025 | $0.7695 | $0.7695 | $0.7695 | $0.7695 | $8.70M | $87.79M |
| Jul 18, 2025 | $0.7679 | $0.7679 | $0.7679 | $0.7679 | $7.78M | $87.66M |
| Jul 17, 2025 | $0.7415 | $0.7415 | $0.7415 | $0.7415 | $7.75M | $84.76M |
| Jul 16, 2025 | $0.7137 | $0.7137 | $0.7137 | $0.7137 | $8.20M | $81.54M |
| Jul 15, 2025 | $0.6968 | $0.6968 | $0.6968 | $0.6968 | $9.05M | $79.56M |
| Jul 14, 2025 | $0.6908 | $0.6908 | $0.6908 | $0.6908 | $4.81M | $78.79M |
| Jul 13, 2025 | $0.6796 | $0.6796 | $0.6796 | $0.6796 | $5.09M | $77.47M |
| Jul 12, 2025 | $0.6836 | $0.6836 | $0.6836 | $0.6836 | $6.50M | $78.04M |
| Jul 11, 2025 | $0.6839 | $0.6839 | $0.6839 | $0.6839 | $5.79M | $78.12M |
| Jul 10, 2025 | $0.6471 | $0.6471 | $0.6471 | $0.6471 | $4.96M | $73.94M |
| Jul 9, 2025 | $0.6171 | $0.6171 | $0.6171 | $0.6171 | $4.29M | $70.51M |
| Jul 8, 2025 | $0.6073 | $0.6073 | $0.6073 | $0.6073 | $3.71M | $69.33M |
| Jul 7, 2025 | $0.6066 | $0.6066 | $0.6066 | $0.6066 | $3.68M | $69.29M |
| Jul 6, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $2.95M | $68.15M |
| Jul 5, 2025 | $0.5903 | $0.5903 | $0.5903 | $0.5903 | $4.19M | $67.42M |
| Jul 4, 2025 | $0.6215 | $0.6215 | $0.6215 | $0.6215 | $4.99M | $70.93M |
| Jul 3, 2025 | $0.6138 | $0.6138 | $0.6138 | $0.6138 | $6.23M | $70.16M |
| Jul 2, 2025 | $0.5723 | $0.5723 | $0.5723 | $0.5723 | $3.87M | $65.34M |
| Jul 1, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $4.19M | $68.13M |
| Jun 30, 2025 | $0.6033 | $0.6033 | $0.6033 | $0.6033 | $3.43M | $68.87M |
| Jun 29, 2025 | $0.5891 | $0.5891 | $0.5891 | $0.5891 | $3.34M | $67.27M |
| Jun 28, 2025 | $0.5806 | $0.5806 | $0.5806 | $0.5806 | $3.64M | $66.32M |