Bent Finance Historical Data

BENT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 19, 2023 $ 0.252
-1.61%
$ 12.78 million $ 510
Feb 18, 2023 $ 0.256
+11.21%
$ 12.99 million $ 15,441
Feb 17, 2023 $ 0.23
+18.93%
$ 11.68 million $ 21,873
Feb 16, 2023 $ 0.193
+0.71%
$ 9.82 million $ 22,178
Feb 15, 2023 $ 0.192
+3.95%
$ 9.76 million $ 1,364
Feb 14, 2023 $ 0.185
+2.42%
$ 9.39 million $ 450
Feb 13, 2023 $ 0.18
-0.93%
$ 9.16 million $ 1,815
Feb 12, 2023 $ 0.182
+10.08%
$ 9.24 million $ 24,027
Feb 11, 2023 $ 0.165
-9.22%
$ 8.4 million $ 14,643
Feb 10, 2023 $ 0.182
-1.72%
$ 9.25 million $ 1,052
Feb 9, 2023 $ 0.185
-6.84%
$ 9.41 million $ 3,941
Feb 8, 2023 $ 0.199
-5.16%
$ 10.1 million $ 9,656
Feb 7, 2023 $ 0.211
+7.94%
$ 10.74 million $ 7,890
Feb 6, 2023 $ 0.196
+1.01%
$ 9.95 million $ 11,770
Feb 5, 2023 $ 0.194
-4.67%
$ 9.86 million $ 5,966
Feb 4, 2023 $ 0.204
+0.81%
$ 10.35 million $ 8,014
Feb 3, 2023 $ 0.202
-0.15%
$ 10.26 million $ 7,767
Feb 2, 2023 $ 0.202
+13.46%
$ 10.28 million $ 75,660
Feb 1, 2023 $ 0.184
+0.87%
$ 9.36 million $ 6,148
Jan 31, 2023 $ 0.183
-6.14%
$ 9.28 million $ 10,222
Jan 30, 2023 $ 0.194
-4.30%
$ 9.88 million $ 11,583
Jan 29, 2023 $ 0.203
+3.68%
$ 10.33 million $ 2,100
Jan 28, 2023 $ 0.196
-3.92%
$ 9.96 million $ 2,694
Jan 27, 2023 $ 0.204
-6.91%
$ 10.37 million $ 27,549
Jan 26, 2023 $ 0.219
+1.08%
$ 11.13 million $ 7,612
Jan 25, 2023 $ 0.205
+8.00%
$ 10.43 million $ 4,336
Jan 24, 2023 $ 0.19
-0.92%
$ 9.66 million $ 3,096
Jan 23, 2023 $ 0.192
-7.13%
$ 9.75 million $ 1,636
Jan 22, 2023 $ 0.206
-20.20%
$ 10.49 million $ 10,338
Jan 21, 2023 $ 0.259
+0.98%
$ 13.15 million $ 28,795
Jan 20, 2023 $ 0.256
+39.76%
$ 13.02 million $ 64,588
Jan 19, 2023 $ 0.183
+49.10%
$ 9.32 million $ 9,883
Jan 18, 2023 $ 0.123
-14.55%
$ 6.25 million $ 21,412
Jan 17, 2023 $ 0.144
+20.76%
$ 7.31 million $ 226,311
Jan 16, 2023 $ 0.0933
-29.98%
$ 4.74 million $ 58,293
Jan 15, 2023 $ 0.136
+170.72%
$ 6.93 million $ 287,572
Jan 14, 2023 $ 0.0503
-0.64%
$ 2.56 million $ 143
Jan 10, 2023 $ 0.0505
+0.06%
$ -- $ 23
Jan 9, 2023 $ 0.0505
+0.29%
$ 2.56 million $ 211
Jan 8, 2023 $ 0.051
-0.01%
$ -- $ 2,208
Jan 7, 2023 $ 0.051
-6.60%
$ 2.59 million $ 2,209
Jan 6, 2023 $ 0.0546
+3.48%
$ 2.78 million $ 614
Jan 5, 2023 $ 0.0528
+0.03%
$ 2.68 million $ 631
Jan 3, 2023 $ 0.0547
+0.00%
$ -- $ 96
Jan 2, 2023 $ 0.0547
+0.08%
$ 2.78 million $ 96
Jan 1, 2023 $ 0.055
-0.02%
$ 2.79 million $ 93
Dec 31, 2022 $ 0.055
-0.50%
$ 2.79 million $ 93
Dec 30, 2022 $ 0.0553
+3.91%
$ 2.81 million $ 3,018
Dec 29, 2022 $ 0.0532
+5.07%
$ 2.7 million $ 11,144
Dec 28, 2022 $ 0.0506
-7.18%
$ 2.57 million $ 2,848