BNT
ランク 627
DeFi application
Bancor Network
$0.3086
-0.78% 24H
-4.40% 7D
時価総額
時価総額
$30.95M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$30.95M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$1.70M
5.48% 時価総額比
流通
流通
100.29M BNT
の 110.54M 最大
過去最高値からの変動
過去最高値からの変動
-97.12%
高値（日付） 08 Jan 2018
ボラティリティ、30d
ボラティリティ、30d
56.6%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 3362 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.3063 | — | — |
| 2026-09-01 | $0.3084 | — | — |
| 2026-08-31 | $0.3182 | — | — |
| 2026-08-30 | $0.3118 | — | — |
| 2026-08-29 | $0.3184 | — | — |
| 2026-08-28 | $0.3199 | — | — |
| 2026-08-27 | $0.3274 | — | — |
| 2026-08-26 | $0.3245 | — | — |
| 2026-08-25 | $0.3202 | — | — |
| 2026-08-24 | $0.3264 | — | — |
| 2026-08-23 | $0.3277 | — | — |
| 2026-08-22 | $0.3248 | — | — |
| 2026-08-21 | $0.3330 | — | — |
| 2026-08-20 | $0.3069 | — | — |
| 2026-08-19 | $0.2975 | — | — |
| 2026-08-18 | $0.2671 | — | — |
| 2026-08-17 | $0.2668 | — | — |
| 2026-08-16 | $0.2649 | — | — |
| 2026-08-15 | $0.2676 | — | — |
| 2026-08-14 | $0.2589 | — | — |
| 2026-08-13 | $0.2605 | — | — |
| 2026-08-12 | $0.2589 | — | — |
| 2026-08-11 | $0.2593 | — | — |
| 2026-08-10 | $0.2601 | — | — |
| 2026-08-09 | $0.2702 | — | — |
| 2026-08-08 | $0.2683 | — | — |
| 2026-08-07 | $0.2654 | — | — |
| 2026-08-06 | $0.2662 | — | — |
| 2026-08-05 | $0.2675 | — | — |
| 2026-08-04 | $0.2662 | — | — |
| 2026-08-03 | $0.2669 | — | — |
| 2026-08-02 | $0.2646 | — | — |
| 2026-08-01 | $0.2615 | — | — |
| 2026-07-31 | $0.2633 | — | — |
| 2026-07-30 | $0.2705 | — | — |
| 2026-07-29 | $0.2705 | — | — |
| 2026-07-28 | $0.2800 | — | — |
| 2026-07-27 | $0.2787 | — | — |
| 2026-07-26 | $0.2889 | — | — |
| 2026-07-25 | $0.2737 | — | — |
| 2026-07-24 | $0.2714 | — | — |
| 2026-07-23 | $0.2732 | — | — |
| 2026-07-22 | $0.2808 | — | — |
| 2026-07-21 | $0.2798 | — | — |
| 2026-07-20 | $0.2752 | — | — |
| 2026-07-19 | $0.2736 | — | — |
| 2026-07-18 | $0.2729 | — | — |
| 2026-07-17 | $0.2746 | — | — |
| 2026-07-16 | $0.2758 | — | — |
| 2026-07-15 | $0.2835 | — | — |
| 2026-07-14 | $0.2769 | — | — |
| 2026-07-13 | $0.2643 | — | — |
| 2026-07-12 | $0.2730 | — | — |
| 2026-07-11 | $0.2729 | — | — |
| 2026-07-10 | $0.2711 | — | — |
| 2026-07-09 | $0.2662 | — | — |
| 2026-07-08 | $0.2662 | — | — |
| 2026-07-07 | $0.2686 | — | — |
| 2026-07-06 | $0.2745 | — | — |
| 2026-07-05 | $0.2733 | — | — |
| 2026-07-04 | $0.2735 | — | — |
| 2026-07-03 | $0.2683 | — | — |
| 2026-07-02 | $0.2613 | — | — |
| 2026-07-01 | $0.2519 | — | — |
| 2026-06-30 | $0.2473 | — | — |
| 2026-06-29 | $0.2525 | — | — |
| 2026-06-28 | $0.2496 | — | — |
| 2026-06-27 | $0.2565 | — | — |
| 2026-06-26 | $0.2646 | — | — |
| 2026-06-25 | $0.2730 | — | — |
| 2026-06-24 | $0.2566 | — | — |
| 2026-06-23 | $0.2625 | — | — |
| 2026-06-22 | $0.2655 | — | — |
| 2026-06-21 | $0.2642 | — | — |
| 2026-06-20 | $0.2705 | — | — |
| 2026-06-19 | $0.2656 | — | — |
| 2026-06-18 | $0.2685 | — | — |
| 2026-06-17 | $0.2771 | — | — |
| 2026-06-16 | $0.2814 | — | — |
| 2026-06-15 | $0.2840 | — | — |
| 2026-06-14 | $0.2765 | — | — |
| 2026-06-13 | $0.2718 | — | — |
| 2026-06-12 | $0.2712 | — | — |
| 2026-06-11 | $0.2708 | — | — |
| 2026-06-10 | $0.2644 | — | — |
| 2026-06-09 | $0.2726 | — | — |
| 2026-06-08 | $0.2758 | — | — |
| 2026-06-07 | $0.2748 | — | — |
| 2026-06-06 | $0.2615 | — | — |
| 2026-06-05 | $0.2608 | — | — |
| 2026-06-04 | $0.2840 | — | — |
| 2026-06-03 | $0.2963 | — | — |
| 2026-06-02 | $0.3030 | — | — |
| 2026-06-01 | $0.3234 | — | — |
| 2026-05-31 | $0.3276 | — | — |
| 2026-05-30 | $0.3253 | — | — |
| 2026-05-29 | $0.3270 | — | — |
| 2026-05-28 | $0.3243 | — | — |
| 2026-05-27 | $0.3300 | — | — |
| 2026-05-26 | $0.3352 | — | — |
| 2026-05-25 | $0.3403 | — | — |
| 2026-05-24 | $0.3365 | — | — |
| 2026-05-23 | $0.3379 | — | — |
| 2026-05-22 | $0.3311 | — | — |
| 2026-05-21 | $0.3411 | — | — |
| 2026-05-20 | $0.3363 | — | — |
| 2026-05-19 | $0.3308 | — | — |
| 2026-05-18 | $0.3363 | — | — |
| 2026-05-17 | $0.3281 | — | — |
| 2026-05-16 | $0.3320 | — | — |
| 2026-05-15 | $0.3369 | — | — |
| 2026-05-14 | $0.3480 | — | — |
| 2026-05-13 | $0.3349 | — | — |
| 2026-05-12 | $0.3385 | — | — |
| 2026-05-11 | $0.3428 | — | — |
| 2026-05-10 | $0.3453 | — | — |
| 2026-05-09 | $0.3340 | — | — |
| 2026-05-08 | $0.3304 | — | — |
| 2026-05-07 | $0.3236 | — | — |
| 2026-05-06 | $0.3285 | — | — |
| 2026-05-05 | $0.3233 | — | — |
| 2026-05-04 | $0.3163 | — | — |
| 2026-05-03 | $0.3130 | — | — |
| 2026-05-02 | $0.3125 | — | — |
| 2026-05-01 | $0.3081 | — | — |
| 2026-04-30 | $0.3062 | — | — |
| 2026-04-29 | $0.3065 | — | — |
| 2026-04-28 | $0.3151 | — | — |
| 2026-04-27 | $0.3170 | — | — |
| 2026-04-26 | $0.3230 | — | — |
| 2026-04-25 | $0.3159 | — | — |
| 2026-04-24 | $0.3192 | — | — |
| 2026-04-23 | $0.3182 | — | — |
| 2026-04-22 | $0.3198 | — | — |
| 2026-04-21 | $0.3181 | — | — |
| 2026-04-20 | $0.3165 | — | — |
| 2026-04-19 | $0.3073 | — | — |
| 2026-04-18 | $0.3128 | — | — |
| 2026-04-17 | $0.3190 | — | — |
| 2026-04-16 | $0.3126 | — | — |
| 2026-04-15 | $0.3104 | — | — |
| 2026-04-14 | $0.2996 | — | — |
| 2026-04-13 | $0.3111 | — | — |
| 2026-04-12 | $0.2906 | — | — |
| 2026-04-11 | $0.3003 | — | — |
| 2026-04-10 | $0.3002 | — | — |
| 2026-04-09 | $0.2954 | — | — |
| 2026-04-08 | $0.2969 | — | — |
| 2026-04-07 | $0.3048 | — | — |
| 2026-04-06 | $0.2873 | — | — |
| 2026-04-05 | $0.2863 | — | — |
| 2026-04-04 | $0.2819 | — | — |
| 2026-04-03 | $0.2820 | — | — |
| 2026-04-02 | $0.2822 | — | — |
| 2026-04-01 | $0.2894 | — | — |
| 2026-03-31 | $0.2849 | — | — |
| 2026-03-30 | $0.2762 | — | — |
| 2026-03-29 | $0.2735 | — | — |
| 2026-03-28 | $0.2741 | — | — |
| 2026-03-27 | $0.2763 | — | — |
| 2026-03-26 | $0.2883 | — | — |
| 2026-03-25 | $0.2981 | — | — |
| 2026-03-24 | $0.2916 | — | — |
| 2026-03-23 | $0.2939 | — | — |
| 2026-03-22 | $0.2820 | — | — |
| 2026-03-21 | $0.2896 | — | — |
| 2026-03-20 | $0.2958 | — | — |
| 2026-03-19 | $0.3016 | — | — |
| 2026-03-18 | $0.3082 | — | — |
| 2026-03-17 | $0.3184 | — | — |
| 2026-03-16 | $0.3272 | — | — |
| 2026-03-15 | $0.3046 | — | — |
| 2026-03-14 | $0.2991 | — | — |
| 2026-03-13 | $0.3015 | — | — |
| 2026-03-12 | $0.2944 | — | — |
| 2026-03-11 | $0.2923 | — | — |
| 2026-03-10 | $0.2859 | — | — |
| 2026-03-09 | $0.2851 | — | — |
| 2026-03-08 | $0.2734 | — | — |
| 2026-03-07 | $0.2803 | — | — |
| 2026-03-06 | $0.2840 | — | — |
| 2026-03-05 | $0.2962 | — | — |
| 2026-03-04 | $0.3000 | — | — |
| 2026-03-03 | $0.2870 | — | — |
| 2026-03-02 | $0.2910 | — | — |
| 2026-03-01 | $0.2801 | — | — |
| 2026-02-28 | $0.2853 | — | — |
| 2026-02-27 | $0.2786 | — | — |
| 2026-02-26 | $0.2913 | — | — |
| 2026-02-25 | $0.2939 | — | — |
| 2026-02-24 | $0.2724 | — | — |
| 2026-02-23 | $0.2746 | — | — |
| 2026-02-22 | $0.2804 | — | — |
| 2026-02-21 | $0.2860 | — | — |
| 2026-02-20 | $0.2883 | — | — |
| 2026-02-19 | $0.2813 | — | — |
| 2026-02-18 | $0.2833 | — | — |
| 2026-02-17 | $0.2867 | — | — |
| 2026-02-16 | $0.2913 | — | — |
| 2026-02-15 | $0.2846 | — | — |
| 2026-02-14 | $0.2994 | — | — |
| 2026-02-13 | $0.2902 | — | — |
| 2026-02-12 | $0.2790 | — | — |
| 2026-02-11 | $0.2783 | — | — |
| 2026-02-10 | $0.2972 | — | — |
| 2026-02-09 | $0.3020 | — | — |
| 2026-02-08 | $0.3011 | — | — |
| 2026-02-07 | $0.3004 | — | — |
| 2026-02-06 | $0.3032 | — | — |
| 2026-02-05 | $0.2644 | — | — |
| 2026-02-04 | $0.3146 | — | — |
| 2026-02-03 | $0.3191 | — | — |
| 2026-02-02 | $0.3321 | — | — |
| 2026-02-01 | $0.3236 | — | — |
| 2026-01-31 | $0.3424 | — | — |
| 2026-01-30 | $0.3665 | — | — |
| 2026-01-29 | $0.3756 | — | — |
| 2026-01-28 | $0.3975 | — | — |
| 2026-01-27 | $0.3999 | — | — |
| 2026-01-26 | $0.3907 | — | — |
| 2026-01-25 | $0.3774 | — | — |
| 2026-01-24 | $0.3914 | — | — |
| 2026-01-23 | $0.3934 | — | — |
| 2026-01-22 | $0.3986 | — | — |
| 2026-01-21 | $0.4079 | — | — |
| 2026-01-20 | $0.3982 | — | — |
| 2026-01-19 | $0.4225 | — | — |
| 2026-01-18 | $0.4309 | — | — |
| 2026-01-17 | $0.4390 | — | — |
| 2026-01-16 | $0.4361 | — | — |
| 2026-01-15 | $0.4372 | — | — |
| 2026-01-14 | $0.4459 | — | — |
| 2026-01-13 | $0.4469 | — | — |
| 2026-01-12 | $0.4169 | — | — |
| 2026-01-11 | $0.4168 | — | — |
| 2026-01-10 | $0.4211 | — | — |
| 2026-01-09 | $0.4266 | — | — |
| 2026-01-08 | $0.4264 | — | — |
| 2026-01-07 | $0.4299 | — | — |
| 2026-01-06 | $0.4508 | — | — |
| 2026-01-05 | $0.4418 | — | — |
| 2026-01-04 | $0.4288 | — | — |
| 2026-01-03 | $0.4243 | — | — |
| 2026-01-02 | $0.4271 | — | — |
| 2026-01-01 | $0.4106 | — | — |
| 2025-12-31 | $0.4052 | — | — |
| 2025-12-30 | $0.4054 | — | — |
| 2025-12-29 | $0.4005 | — | — |
| 2025-12-28 | $0.3981 | — | — |
| 2025-12-27 | $0.4039 | — | — |
| 2025-12-26 | $0.3973 | — | — |
| 2025-12-25 | $0.3939 | — | — |
| 2025-12-24 | $0.4046 | — | — |
| 2025-12-23 | $0.4049 | — | — |
| 2025-12-22 | $0.4043 | — | — |
| 2025-12-21 | $0.4056 | — | — |
| 2025-12-20 | $0.4066 | — | — |
| 2025-12-19 | $0.4096 | — | — |
| 2025-12-18 | $0.3888 | — | — |
| 2025-12-17 | $0.3944 | — | — |
| 2025-12-16 | $0.4068 | — | — |
| 2025-12-15 | $0.4063 | — | — |
| 2025-12-14 | $0.4267 | — | — |
| 2025-12-13 | $0.4385 | — | — |
| 2025-12-12 | $0.4379 | — | — |
| 2025-12-11 | $0.4528 | — | — |
| 2025-12-10 | $0.4615 | — | — |
| 2025-12-09 | $0.4729 | — | — |
| 2025-12-08 | $0.4456 | — | — |
| 2025-12-07 | $0.4405 | — | — |
| 2025-12-06 | $0.4558 | — | — |
| 2025-12-05 | $0.4501 | — | — |
| 2025-12-04 | $0.4706 | — | — |
| 2025-12-03 | $0.4822 | — | — |
| 2025-12-02 | $0.4655 | — | — |
| 2025-12-01 | $0.4482 | — | — |
| 2025-11-30 | $0.4892 | — | — |
| 2025-11-29 | $0.4488 | — | — |
| 2025-11-28 | $0.4567 | — | — |
| 2025-11-27 | $0.4614 | — | — |
| 2025-11-26 | $0.4628 | — | — |
| 2025-11-25 | $0.4481 | — | — |
| 2025-11-24 | $0.4489 | — | — |
| 2025-11-23 | $0.4289 | — | — |
| 2025-11-22 | $0.4269 | — | — |
| 2025-11-21 | $0.4259 | — | — |
| 2025-11-20 | $0.4425 | — | — |
| 2025-11-19 | $0.4633 | — | — |
| 2025-11-18 | $0.4803 | — | — |
| 2025-11-17 | $0.4641 | — | — |
| 2025-11-16 | $0.4746 | — | — |
| 2025-11-15 | $0.4899 | — | — |
| 2025-11-14 | $0.4790 | — | — |
| 2025-11-13 | $0.5021 | — | — |
| 2025-11-12 | $0.5205 | — | — |
| 2025-11-11 | $0.5310 | — | — |
| 2025-11-10 | $0.5511 | — | — |
| 2025-11-09 | $0.5451 | — | — |
| 2025-11-08 | $0.5230 | — | — |
| 2025-11-07 | $0.5331 | — | — |
| 2025-11-06 | $0.5041 | — | — |
| 2025-11-05 | $0.5225 | — | — |
| 2025-11-04 | $0.5074 | — | — |
| 2025-11-03 | $0.5384 | — | — |
| 2025-11-02 | $0.5788 | — | — |
| 2025-11-01 | $0.5823 | — | — |
| 2025-10-31 | $0.5748 | — | — |
| 2025-10-30 | $0.5726 | — | — |
| 2025-10-29 | $0.5881 | — | — |
| 2025-10-28 | $0.6004 | — | — |
| 2025-10-27 | $0.6152 | — | — |
| 2025-10-26 | $0.6223 | — | — |
| 2025-10-25 | $0.5968 | — | — |
| 2025-10-24 | $0.5976 | — | — |
| 2025-10-23 | $0.5870 | — | — |
| 2025-10-22 | $0.5799 | — | — |
| 2025-10-21 | $0.5880 | — | — |
| 2025-10-20 | $0.6052 | — | — |
| 2025-10-19 | $0.5933 | — | — |
| 2025-10-18 | $0.5807 | — | — |
| 2025-10-17 | $0.5782 | — | — |
| 2025-10-16 | $0.5898 | — | — |
| 2025-10-15 | $0.6063 | — | — |
| 2025-10-14 | $0.6340 | — | — |
| 2025-10-13 | $0.6509 | — | — |
| 2025-10-12 | $0.6351 | — | — |
| 2025-10-11 | $0.5739 | — | — |
| 2025-10-10 | $0.5821 | — | — |
| 2025-10-09 | $0.6818 | — | — |
| 2025-10-08 | $0.6956 | — | — |
| 2025-10-07 | $0.6943 | — | — |
| 2025-10-06 | $0.7182 | — | — |
| 2025-10-05 | $0.6949 | — | — |
| 2025-10-04 | $0.6948 | — | — |
| 2025-10-03 | $0.7088 | — | — |
| 2025-10-02 | $0.7000 | — | — |
| 2025-10-01 | $0.6921 | — | — |
| 2025-09-30 | $0.6601 | — | — |
| 2025-09-29 | $0.6628 | — | — |
| 2025-09-28 | $0.6634 | — | — |
| 2025-09-27 | $0.6476 | — | — |
| 2025-09-26 | $0.6496 | — | — |
| 2025-09-25 | $0.6273 | — | — |
| 2025-09-24 | $0.6636 | — | — |
| 2025-09-23 | $0.6666 | — | — |
| 2025-09-22 | $0.6707 | — | — |
| 2025-09-21 | $0.6993 | — | — |
| 2025-09-20 | $0.7152 | — | — |
| 2025-09-19 | $0.7143 | — | — |
| 2025-09-18 | $0.7458 | — | — |
| 2025-09-17 | $0.7461 | — | — |
| 2025-09-16 | $0.7298 | — | — |
| 2025-09-15 | $0.7219 | — | — |
| 2025-09-14 | $0.7606 | — | — |
| 2025-09-13 | $0.7824 | — | — |
| 2025-09-12 | $0.7780 | — | — |
| 2025-09-11 | $0.7630 | — | — |
| 2025-09-10 | $0.7402 | — | — |
| 2025-09-09 | $0.7289 | — | — |
| 2025-09-08 | $0.7347 | — | — |
| 2025-09-07 | $0.7245 | — | — |
| 2025-09-06 | $0.7242 | — | — |
| 2025-09-05 | $0.7288 | — | — |
| 2025-09-04 | $0.7260 | — | — |
| 2025-09-03 | $0.7521 | — | — |
| 2025-09-02 | $0.7373 | — | — |
| 2025-09-01 | $0.7303 | — | — |
| 2025-08-31 | $0.7433 | — | — |
| 2025-08-30 | $0.7486 | — | — |
| 2025-08-29 | $0.7474 | — | — |
| 2025-08-28 | $0.7852 | — | — |
| 2025-08-27 | $0.7785 | — | — |
| 2025-08-26 | $0.7785 | — | — |
| 2025-08-25 | $0.7583 | — | — |
| 2025-08-24 | $0.8275 | — | — |
| 2025-08-23 | $0.8271 | — | — |
| 2025-08-22 | $0.8461 | — | — |
| 2025-08-21 | $0.7694 | — | — |
| 2025-08-20 | $0.7955 | — | — |
| 2025-08-19 | $0.7455 | — | — |
| 2025-08-18 | $0.7889 | — | — |
| 2025-08-17 | $0.8161 | — | — |
| 2025-08-16 | $0.7812 | — | — |
| 2025-08-15 | $0.7688 | — | — |
| 2025-08-14 | $0.7816 | — | — |
| 2025-08-13 | $0.8435 | — | — |
| 2025-08-12 | $0.8314 | — | — |
| 2025-08-11 | $0.7784 | — | — |
| 2025-08-10 | $0.8055 | — | — |
| 2025-08-09 | $0.8080 | — | — |
| 2025-08-08 | $0.7664 | — | — |
| 2025-08-07 | $0.7529 | — | — |
| 2025-08-06 | $0.7047 | — | — |
| 2025-08-05 | $0.6967 | — | — |
| 2025-08-04 | $0.7221 | — | — |
| 2025-08-03 | $0.6966 | — | — |
| 2025-08-02 | $0.6765 | — | — |
| 2025-08-01 | $0.6923 | — | — |
| 2025-07-31 | $0.7200 | — | — |
| 2025-07-30 | $0.7485 | — | — |