Bent Finance Historical Data

BENT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.034
-7.44%
$ 1.73 million $ 494
Dec 12, 2024 $ 0.0366
-11.79%
$ 1.86 million $ 4,342
Dec 11, 2024 $ 0.041
+104.56%
$ 2.12 million $ 90,432
Dec 10, 2024 $ 0.0214
+12.07%
$ 1.09 million $ 2,583
Dec 9, 2024 $ 0.0192
-2.39%
$ 975,162 $ 1,849
Dec 8, 2024 $ 0.0196
+0.83%
$ 998,494 $ 220
Dec 7, 2024 $ 0.0194
+0.21%
$ 987,189 $ 1,758
Dec 5, 2024 $ 0.0199
-1.15%
$ 1.01 million $ 1,450
Dec 4, 2024 $ 0.0166
+0.00%
$ -- $ 243
Dec 3, 2024 $ 0.0166
+0.26%
$ 840,864 $ 243
Dec 2, 2024 $ 0.0163
-1.51%
$ -- $ 1,081
Dec 1, 2024 $ 0.0168
-0.34%
$ 853,739 $ 938
Nov 30, 2024 $ 0.0169
+2.24%
$ 858,991 $ 342
Nov 29, 2024 $ 0.0166
-4.10%
$ 841,982 $ 631
Nov 28, 2024 $ 0.0173
+0.00%
$ -- $ 71
Nov 25, 2024 $ 0.0169
+2.79%
$ -- $ 192
Nov 24, 2024 $ 0.0165
+2.18%
$ 830,590 $ 499
Nov 22, 2024 $ 0.0171
-13.28%
$ 867,147 $ 1,902
Nov 21, 2024 $ 0.0196
+0.39%
$ 997,322 $ 2,317
Sep 27, 2024 $ 0.0104
+2.52%
$ 528,045 $ 3,490
Sep 26, 2024 $ 0.0101
+0.00%
$ 514,786 $ 1,704
Sep 24, 2024 $ 0.00961
+0.00%
$ 488,511 $ 4,301
Sep 23, 2024 $ 0.00961
-34.87%
$ 488,600 $ 9,402
Sep 19, 2024 $ 0.0155
-0.12%
$ -- $ 2,004
Sep 9, 2024 $ 0.014
-0.66%
$ -- $ 2,339
Sep 8, 2024 $ 0.0141
+0.73%
$ 716,294 $ 2,343
Aug 23, 2024 $ 0.0202
+1.26%
$ -- $ 2,726
Aug 22, 2024 $ 0.0199
+18.22%
$ 1.01 million $ 2,693
Aug 21, 2024 $ 0.0169
+1.59%
$ 857,400 $ 11,628
Jul 14, 2024 $ 0.0188
+0.26%
$ -- $ 3,019
Jul 13, 2024 $ 0.0188
+0.62%
$ 954,328 $ 2,999
Jul 5, 2024 $ 0.0213
-4.77%
$ -- $ 3,089
Jul 4, 2024 $ 0.0224
-0.18%
$ 1.14 million $ 3,314
Jun 25, 2024 $ 0.0263
+0.04%
$ -- $ 62
Jun 24, 2024 $ 0.0263
+0.06%
$ 1.33 million $ 62
Jun 19, 2024 $ 0.0284
+1.68%
$ -- $ 3,874
Jun 18, 2024 $ 0.0279
+48.18%
$ 1.42 million $ 17,640
Jun 17, 2024 $ 0.0188
-0.06%
$ 957,563 $ 215
Jun 15, 2024 $ 0.0151
+1.70%
$ -- $ 12,344
Jun 14, 2024 $ 0.0149
+77.81%
$ 755,767 $ 12,123
Jun 13, 2024 $ 0.00836
-69.48%
$ 425,131 $ 26,000
Jun 12, 2024 $ 0.0274
-0.10%
$ 1.39 million $ 120
Jun 10, 2024 $ 0.0285
-0.02%
$ -- $ 113
Jun 9, 2024 $ 0.0285
-0.01%
$ 1.45 million $ 113
May 28, 2024 $ 0.0295
-0.01%
$ -- $ 108
May 27, 2024 $ 0.0295
+0.02%
$ 1.5 million $ 108
May 22, 2024 $ 0.0306
+0.00%
$ -- $ 2,666
May 21, 2024 $ 0.0304
+17.90%
$ 1.54 million $ 2,971
May 20, 2024 $ 0.0258
-0.09%
$ 1.31 million $ 328
May 19, 2024 $ 0.023
-0.07%
$ -- $ 81