Bent Finance Historical Data

BENT Page 10
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 0.0165
+0.11%
$ 838,872 $ 81
Sep 12, 2023 $ 0.0159
-0.02%
$ 810,627 $ 99
Sep 11, 2023 $ 0.016
+0.01%
$ 811,061 $ 99
Sep 1, 2023 $ 0.0168
-18.57%
$ 854,000 $ 5,982
Aug 31, 2023 $ 0.0206
+0.41%
$ 1.05 million $ 5,870
Aug 22, 2023 $ 0.0228
+0.05%
$ -- $ 3,739
Aug 21, 2023 $ 0.0227
-4.28%
$ 1.16 million $ 3,739
Aug 19, 2023 $ 0.0225
-0.02%
$ -- $ 242
Aug 18, 2023 $ 0.0225
+0.33%
$ 1.14 million $ 242
Aug 4, 2023 $ 0.0251
+1.13%
$ -- $ 4,609
Aug 3, 2023 $ 0.0248
+2.42%
$ 1.26 million $ 6,656
Jul 31, 2023 $ 0.0273
+0.16%
$ 1.39 million $ 3,059
Jul 30, 2023 $ 0.0273
-30.71%
$ 1.39 million $ 33,566
Jul 23, 2023 $ 0.0414
-0.33%
$ -- $ 167
Jul 22, 2023 $ 0.0415
+0.30%
$ 2.11 million $ 167
Jul 21, 2023 $ 0.0411
-2.26%
$ -- $ 2,073
Jul 20, 2023 $ 0.0422
-2.05%
$ 2.15 million $ 3,346
Jul 15, 2023 $ 0.0448
+0.03%
$ -- $ 173
Jul 14, 2023 $ 0.0448
+0.10%
$ 2.28 million $ 173
Jun 22, 2023 $ 0.0429
+0.00%
$ 2.18 million $ 189
Jun 21, 2023 $ 0.0429
+0.09%
$ 2.18 million $ 189
Jun 18, 2023 $ 0.0408
-0.10%
$ -- $ 158
Jun 17, 2023 $ 0.0409
+0.50%
$ 2.08 million $ 158
Jun 15, 2023 $ 0.0392
+0.07%
$ 1.99 million $ 169
Jun 14, 2023 $ 0.0392
-0.13%
$ 1.99 million $ 169
Jun 11, 2023 $ 0.041
-0.10%
$ -- $ 308
Jun 10, 2023 $ 0.041
-0.32%
$ 2.09 million $ 308
Jun 1, 2023 $ 0.0443
+0.17%
$ -- $ 353
May 31, 2023 $ 0.0442
-8.34%
$ 2.25 million $ 353
May 30, 2023 $ 0.0483
+0.00%
$ 2.45 million $ 800
May 27, 2023 $ 0.04
+0.69%
$ -- $ 349
May 26, 2023 $ 0.0398
-8.49%
$ 2.02 million $ 750
May 19, 2023 $ 0.039
+0.06%
$ 1.98 million $ 722
May 18, 2023 $ 0.032
+0.07%
$ 1.62 million $ 463
May 17, 2023 $ 0.0319
-12.22%
$ 1.62 million $ 463
May 16, 2023 $ 0.0364
-0.05%
$ 1.85 million $ 409
May 10, 2023 $ 0.0325
+0.21%
$ 1.65 million $ 239
May 9, 2023 $ 0.0325
-6.28%
$ 1.65 million $ 238
May 8, 2023 $ 0.0346
-10.59%
$ 1.76 million $ 879
May 2, 2023 $ 0.0433
+0.02%
$ -- $ 637
May 1, 2023 $ 0.0433
-14.01%
$ 2.2 million $ 637
Apr 30, 2023 $ 0.0504
-10.28%
$ 2.56 million $ 483
Apr 29, 2023 $ 0.0561
+0.16%
$ 2.85 million $ 304
Apr 28, 2023 $ 0.058
-2.88%
$ 2.95 million $ 5,411
Apr 27, 2023 $ 0.0606
+2.59%
$ 3.08 million $ 6,226
Apr 23, 2023 $ 0.0601
-0.05%
$ -- $ 7,129
Apr 22, 2023 $ 0.0601
-7.56%
$ 3.06 million $ 9,002
Apr 21, 2023 $ 0.0663
-2.49%
$ 3.37 million $ 866
Apr 20, 2023 $ 0.068
-6.80%
$ 3.45 million $ 5,444
Apr 18, 2023 $ 0.0767
-0.22%
$ -- $ 961