Bent Finance Historical Data

BENT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.0675
-4.65%
$ 3.44 million $ 235
Sep 24, 2025 $ 0.071
-0.36%
$ 3.61 million $ 63
Sep 23, 2025 $ 0.0711
+0.07%
$ 3.62 million $ 30
Sep 16, 2025 $ 0.0812
-0.02%
$ -- $ 58
Sep 15, 2025 $ 0.0812
-1.12%
$ 4.13 million $ 59
Sep 14, 2025 $ 0.0821
-0.70%
$ 4.18 million $ 38
Sep 7, 2025 $ 0.076
-0.08%
$ -- $ 82
Sep 6, 2025 $ 0.0761
+1.69%
$ 3.87 million $ 83
Sep 5, 2025 $ 0.0748
-0.58%
$ 3.8 million $ 101
Sep 4, 2025 $ 0.0752
-1.78%
$ 3.83 million $ 96
Sep 3, 2025 $ 0.0766
+2.62%
$ 3.89 million $ 136
Sep 2, 2025 $ 0.0746
+1.77%
$ 3.79 million $ 275
Sep 1, 2025 $ 0.0732
-1.85%
$ 3.73 million $ 198
Aug 31, 2025 $ 0.0746
+1.29%
$ 3.8 million $ 66
Aug 30, 2025 $ 0.0737
+0.14%
$ 3.75 million $ 90
Aug 29, 2025 $ 0.0736
-1.92%
$ 3.74 million $ 96
Aug 28, 2025 $ 0.075
-0.70%
$ 3.81 million $ 158
Aug 27, 2025 $ 0.0756
-1.06%
$ 3.84 million $ 103
Aug 26, 2025 $ 0.0757
+2.86%
$ 3.89 million $ 222
Aug 25, 2025 $ 0.0736
-18.63%
$ 3.74 million $ 1,881
Aug 24, 2025 $ 0.0908
-0.02%
$ 4.61 million $ 293
Aug 23, 2025 $ 0.0907
+1.09%
$ 4.61 million $ 612
Aug 22, 2025 $ 0.089
+19.02%
$ 4.58 million $ 1,187
Aug 21, 2025 $ 0.0747
-1.51%
$ 3.8 million $ 78
Aug 20, 2025 $ 0.0758
+4.05%
$ 3.86 million $ 278
Aug 19, 2025 $ 0.0734
-2.35%
$ 3.74 million $ 221
Aug 18, 2025 $ 0.0752
-2.76%
$ 3.82 million $ 270
Aug 17, 2025 $ 0.0773
+0.63%
$ 3.93 million $ 189
Aug 16, 2025 $ 0.0769
+0.11%
$ 3.91 million $ 79
Aug 15, 2025 $ 0.0768
-2.23%
$ 3.91 million $ 225
Aug 14, 2025 $ 0.0786
-3.34%
$ 4 million $ 182
Aug 13, 2025 $ 0.0812
+6.00%
$ 4.13 million $ 250
Aug 12, 2025 $ 0.0766
+8.90%
$ 3.9 million $ 438
Aug 11, 2025 $ 0.0703
-17.62%
$ 3.58 million $ 2,514
Aug 10, 2025 $ 0.0854
-1.05%
$ 4.34 million $ 58
Aug 9, 2025 $ 0.0863
+4.61%
$ 4.39 million $ 248
Aug 8, 2025 $ 0.0824
+2.89%
$ 4.19 million $ 151
Aug 7, 2025 $ 0.0802
+32.31%
$ 4.08 million $ 1,853
Aug 6, 2025 $ 0.0606
+30.15%
$ 3.08 million $ 2,359
Aug 5, 2025 $ 0.0466
-2.39%
$ 2.37 million $ 100
Aug 4, 2025 $ 0.0477
+5.12%
$ 2.42 million $ 206
Aug 3, 2025 $ 0.0454
+1.42%
$ 2.31 million $ 56
Aug 2, 2025 $ 0.0593
+0.00%
$ 3.02 million $ 121
Aug 1, 2025 $ 0.0593
-5.18%
$ 3.02 million $ 273
Jul 31, 2025 $ 0.0626
+20.20%
$ 3.18 million $ 901
Jul 30, 2025 $ 0.0512
-0.05%
$ 2.61 million $ 895
Jul 29, 2025 $ 0.0411
+0.73%
$ 2.09 million $ 107
Jul 28, 2025 $ 0.0408
-0.06%
$ 2.07 million $ 143
Jul 27, 2025 $ 0.0408
+3.14%
$ 2.08 million $ 123
Jul 26, 2025 $ 0.0396
-0.04%
$ 2.01 million $ 33