Bent Finance Historical Data

BENT
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.0133
+5.79%
$ -- $ 265
Mar 30 $ 0.0123
-1.01%
$ 627,081 $ 146
Mar 23 $ 0.0152
-21.79%
$ -- $ 239
Mar 16 $ 0.0192
-46.42%
$ -- $ 5,797
Mar 9 $ 0.0354
+7.34%
$ 1.8 million $ 591
Mar 2 $ 0.0338
-5.33%
$ -- $ 800
Feb 23 $ 0.0353
+0.89%
$ 1.8 million $ 563
Feb 16 $ 0.0353
-0.74%
$ -- $ 337
Feb 9 $ 0.0368
+0.03%
$ 1.79 million $ 841
Feb 2 $ 0.0367
-5.59%
$ 1.9 million $ 2,208
Jan 26 $ 0.0432
-8.50%
$ -- $ 356
Jan 19 $ 0.0488
-19.29%
$ 2.41 million $ 782
Jan 12 $ 0.063
+8.29%
$ -- $ 1,348
Jan 5 $ 0.0633
-0.92%
$ -- $ 592
Dec 29 $ 0.061
+0.00%
$ -- $ 39
Dec 15 $ 0.0703
-0.24%
$ -- $ 1,045
Dec 8 $ 0.0706
+0.19%
$ 3.59 million $ 1,002
Dec 1 $ 0.0707
-0.32%
$ -- $ 2,043
Nov 24 $ 0.0756
+9.18%
$ -- $ 2,381
Nov 17 $ 0.0684
-0.54%
$ 3.52 million $ 5,735
Nov 10 $ 0.0702
-7.56%
$ 3.45 million $ 1,805
Nov 3 $ 0.0655
-11.80%
$ 3.8 million $ 526
Oct 27 $ 0.07
+0.46%
$ -- $ 417
Oct 20 $ 0.0718
+0.00%
$ 3.79 million $ 58
Sep 22 $ 0.069
-2.85%
$ -- $ 504
Sep 15 $ 0.0812
-1.16%
$ -- $ 117
Sep 1 $ 0.0761
+1.90%
$ -- $ 888
Aug 25 $ 0.0737
-18.60%
$ 3.8 million $ 2,551
Aug 18 $ 0.0907
+17.31%
$ 4.61 million $ 2,645
Aug 11 $ 0.0773
-9.48%
$ 3.93 million $ 3,876
Aug 4 $ 0.0863
+90.21%
$ 4.34 million $ 4,917
Jul 28 $ 0.0454
+11.17%
$ 2.31 million $ 2,496
Jul 21 $ 0.0396
-0.04%
$ 2.08 million $ 33
Jul 14 $ 0.0326
+50.40%
$ -- $ 1,718
Jun 30 $ 0.0216
+0.00%
$ -- $ 45
Jun 23 $ 0.021
-5.44%
$ -- $ 200
Jun 9 $ 0.0263
+35.74%
$ -- $ 1,010
Jun 2 $ 0.0218
-57.21%
$ 987,157 $ 6,135
May 26 $ 0.0485
+35.97%
$ -- $ 2,477
May 19 $ 0.0362
-27.94%
$ 1.81 million $ 2,792
May 12 $ 0.0507
-0.71%
$ 2.53 million $ 749
May 5 $ 0.0521
+28.99%
$ 2.6 million $ 1,109
Apr 28 $ 0.0409
+13.74%
$ -- $ 1,606
Apr 21 $ 0.036
+122.19%
$ 1.83 million $ 3,843
Apr 14 $ 0.0168
+0.00%
$ -- $ 41
Apr 7 $ 0.0162
-23.60%
$ -- $ 1,464
Mar 31 $ 0.025
+3.10%
$ -- $ 127
Mar 24 $ 0.0255
+5.95%
$ -- $ 419
Mar 17 $ 0.0227
+0.00%
$ -- $ 45
Mar 10 $ 0.0226
+0.00%
$ 1.15 million $ 117
Download