BNC Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.53394153 | $0.54899165 | $0.50163998 | $0.50792425 | $328,436.97 |
| 2024-01-17 | $0.52633076 | $0.54708101 | $0.50284356 | $0.53441612 | $339,964.57 |
| 2024-01-16 | $0.52137258 | $0.53425454 | $0.4918343 | $0.52696252 | $360,481.17 |
| 2024-01-15 | $0.52729803 | $0.54844505 | $0.51890419 | $0.52240855 | $288,482.13 |
| 2024-01-14 | $0.5682687 | $0.56966273 | $0.5170595 | $0.52745682 | $291,809.82 |
| 2024-01-13 | $0.53906205 | $0.57574468 | $0.52803996 | $0.56843493 | $304,088.38 |
| 2024-01-12 | $0.54725032 | $0.59980194 | $0.53669281 | $0.53947195 | $377,444.23 |
| 2024-01-11 | $0.52707777 | $0.56131629 | $0.52702401 | $0.54835019 | $289,874.33 |
| 2024-01-10 | $0.48611855 | $0.53386158 | $0.46728696 | $0.52732151 | $346,793.57 |
| 2024-01-09 | $0.52205692 | $0.54062993 | $0.48529214 | $0.48574018 | $291,889.93 |
| 2024-01-08 | $0.49006737 | $0.52645174 | $0.46499686 | $0.52216506 | $369,934.17 |
| 2024-01-07 | $0.50562664 | $0.5207105 | $0.4820037 | $0.49028778 | $341,888.97 |
| 2024-01-06 | $0.53055429 | $0.53142615 | $0.49300698 | $0.50608493 | $322,394.92 |
| 2024-01-05 | $0.56655519 | $0.57145836 | $0.50816361 | $0.53091403 | $353,253.77 |
| 2024-01-04 | $0.55883105 | $0.57314392 | $0.5195749 | $0.5676214 | $451,333.32 |
| 2024-01-03 | $0.57753202 | $0.58909023 | $0.50919736 | $0.55949714 | $517,779.62 |
| 2024-01-02 | $0.61126696 | $0.63362758 | $0.57311562 | $0.57796185 | $408,350.51 |
| 2024-01-01 | $0.61520964 | $0.65155566 | $0.57656469 | $0.6113985 | $496,964.90 |
| 2023-12-31 | $0.57197664 | $0.62149455 | $0.57197664 | $0.61539967 | $386,171.14 |
| 2023-12-30 | $0.55446546 | $0.61159401 | $0.53805353 | $0.57278887 | $356,416.20 |
| 2023-12-29 | $0.55882739 | $0.59144717 | $0.53738655 | $0.55512449 | $386,576.35 |
| 2023-12-28 | $0.63049941 | $0.63577814 | $0.53717827 | $0.55919057 | $475,148.81 |
| 2023-12-27 | $0.66899842 | $0.68560332 | $0.6232309 | $0.63101083 | $579,399.47 |
| 2023-12-26 | $0.70618162 | $0.73606977 | $0.64933677 | $0.66919889 | $925,831.04 |
| 2023-12-25 | $0.57285615 | $0.72278596 | $0.57017294 | $0.70676258 | $604,514.41 |
| 2023-12-24 | $0.51207949 | $0.63948879 | $0.49383481 | $0.57358106 | $1.03M |
| 2023-12-23 | $0.46455909 | $0.52099286 | $0.4545803 | $0.51006251 | $564,237.91 |
| 2023-12-22 | $0.42384576 | $0.47577391 | $0.42025427 | $0.46508181 | $470,203.51 |
| 2023-12-21 | $0.38426973 | $0.43664223 | $0.37697205 | $0.42444904 | $383,252.45 |
| 2023-12-20 | $0.37365497 | $0.38891656 | $0.37085614 | $0.38452703 | $346,365.76 |