Report issue
Bankr BNKR
BNKR Price
Historical Data for Bankr
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.000148 | $ 0.000173 | $ 0.000138 | $ 0.000156 | $ 0.000166 | +12.2% | $ 456,397 | +55.9% | $ 16,563,372 | +12.2% |
16 Apr | $ 0.000183 | $ 0.000187 | $ 0.000146 | $ 0.000166 | $ 0.000148 | -19.2% | $ 292,752 | +49.2% | $ 14,761,027 | -19.2% |
15 Apr | $ 0.000169 | $ 0.000196 | $ 0.000169 | $ 0.000179 | $ 0.000183 | +8.37% | $ 196,250 | +9.05% | $ 18,261,602 | +8.38% |
14 Apr | $ 0.000173 | $ 0.000191 | $ 0.000166 | $ 0.000175 | $ 0.000168 | -2.62% | $ 179,969 | -11.8% | $ 16,849,812 | -2.62% |
13 Apr | $ 0.000199 | $ 0.0002 | $ 0.00017 | $ 0.000186 | $ 0.000173 | -13.3% | $ 204,008 | -31.4% | $ 17,302,928 | -13.3% |
12 Apr | $ 0.000167 | $ 0.000203 | $ 0.000164 | $ 0.000183 | $ 0.0002 | +19.9% | $ 297,214 | -9.33% | $ 19,957,724 | +20.2% |
11 Apr | $ 0.000129 | $ 0.000174 | $ 0.000129 | $ 0.000149 | $ 0.000166 | +28.8% | $ 327,789 | +93.5% | $ 16,604,413 | +28.6% |
10 Apr | $ 0.000158 | $ 0.000158 | $ 0.000126 | $ 0.000143 | $ 0.000129 | -18.3% | $ 169,402 | -59.6% | $ 12,911,332 | -18.3% |
9 Apr | $ 0.000123 | $ 0.000171 | $ 0.000112 | $ 0.000141 | $ 0.000158 | +28.3% | $ 419,261 | +51.4% | $ 15,803,961 | +28.3% |
8 Apr | $ 0.000144 | $ 0.000167 | $ 0.000118 | $ 0.000138 | $ 0.000123 | -14.7% | $ 276,944 | -28.1% | $ 12,313,657 | -14.7% |
7 Apr | $ 0.000123 | $ 0.000149 | $ 0.000104 | $ 0.00013 | $ 0.000144 | +17.7% | $ 385,204 | +25% | $ 14,436,065 | +17.7% |
6 Apr | $ 0.000157 | $ 0.000164 | $ 0.000121 | $ 0.000141 | $ 0.000123 | -21.9% | $ 308,282 | +33% | $ 12,268,878 | -21.9% |
5 Apr | $ 0.000138 | $ 0.000168 | $ 0.000137 | $ 0.00015 | $ 0.000157 | +14.1% | $ 231,714 | -33.9% | $ 15,700,166 | +14.1% |
4 Apr | $ 0.000155 | $ 0.000156 | $ 0.000123 | $ 0.000143 | $ 0.000138 | -11.3% | $ 350,545 | -10.4% | $ 13,754,823 | -11.3% |
3 Apr | $ 0.000164 | $ 0.000167 | $ 0.000137 | $ 0.000156 | $ 0.000155 | -5.66% | $ 391,206 | -19.8% | $ 15,503,484 | -5.67% |
2 Apr | $ 0.000201 | $ 0.000202 | $ 0.000164 | $ 0.000183 | $ 0.000164 | -18.1% | $ 487,665 | +148.3% | $ 16,434,803 | -18.1% |
1 Apr | $ 0.000226 | $ 0.000227 | $ 0.000201 | $ 0.000214 | $ 0.000201 | -11.3% | $ 196,429 | -37.4% | $ 20,078,953 | -11.3% |
31 Mar | $ 0.000206 | $ 0.000234 | $ 0.000203 | $ 0.000217 | $ 0.000226 | +10% | $ 313,839 | -40.8% | $ 22,633,939 | +11.5% |
30 Mar | $ 0.000198 | $ 0.000214 | $ 0.000177 | $ 0.000198 | $ 0.000203 | +2.71% | $ 529,963 | +9.50% | $ 20,295,537 | +3.07% |
29 Mar | $ 0.000218 | $ 0.000224 | $ 0.000193 | $ 0.000208 | $ 0.000197 | -9.84% | $ 483,994 | +107.7% | $ 19,690,434 | -9.80% |
28 Mar | $ 0.000242 | $ 0.000242 | $ 0.000214 | $ 0.000229 | $ 0.000218 | -9.74% | $ 233,067 | -27.8% | $ 21,829,904 | -9.84% |
27 Mar | $ 0.000245 | $ 0.000256 | $ 0.000226 | $ 0.000242 | $ 0.000242 | -1.14% | $ 323,002 | -38.3% | $ 24,212,996 | -1.14% |
26 Mar | $ 0.000244 | $ 0.000273 | $ 0.00024 | $ 0.00025 | $ 0.000245 | +0.27% | $ 523,197 | +5.66% | $ 24,491,532 | -0.87% |
25 Mar | $ 0.000303 | $ 0.000309 | $ 0.000247 | $ 0.000277 | $ 0.000247 | -18.6% | $ 495,159 | +28.3% | $ 24,707,108 | -18.4% |
24 Mar | $ 0.000289 | $ 0.000318 | $ 0.000287 | $ 0.000299 | $ 0.000303 | +4.86% | $ 386,015 | +10.3% | $ 30,294,006 | +5.13% |
23 Mar | $ 0.000324 | $ 0.000324 | $ 0.000286 | $ 0.000306 | $ 0.000288 | -11.2% | $ 349,968 | -56.7% | $ 28,815,712 | -11.2% |
22 Mar | $ 0.00028 | $ 0.000331 | $ 0.000276 | $ 0.000303 | $ 0.000325 | +15.8% | $ 807,832 | -29% | $ 32,463,133 | +15.8% |
21 Mar | $ 0.0003 | $ 0.000322 | $ 0.000256 | $ 0.00029 | $ 0.00028 | -6.57% | $ 1,138,043 | +57.1% | $ 28,045,266 | -6.53% |
20 Mar | $ 0.00025 | $ 0.000305 | $ 0.000227 | $ 0.000271 | $ 0.0003 | +19.8% | $ 724,437 | +7.99% | $ 30,004,613 | +19.8% |
19 Mar | $ 0.000179 | $ 0.00025 | $ 0.000177 | $ 0.000214 | $ 0.00025 | +39.7% | $ 670,841 | +68.8% | $ 25,046,367 | +39.7% |
18 Mar | $ 0.000219 | $ 0.000219 | $ 0.000177 | $ 0.000199 | $ 0.000179 | -18.1% | $ 397,343 | 0% | $ 17,927,466 | 0% |
1 - 31 from 31
Show rows
50