Bent Finance Historical Data

BENT Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 0.0231
+0.03%
$ 1.17 million $ 81
May 17, 2024 $ 0.0222
+2.45%
$ -- $ 3,069
May 16, 2024 $ 0.0217
-3.02%
$ 1.1 million $ 2,997
May 12, 2024 $ 0.02
-0.03%
$ 1.01 million $ 71
May 11, 2024 $ 0.02
+0.00%
$ 1.02 million $ 72
May 8, 2024 $ 0.0205
+0.11%
$ 1.04 million $ 91
May 7, 2024 $ 0.0205
+0.14%
$ 1.04 million $ 91
May 5, 2024 $ 0.0227
-0.06%
$ 1.15 million $ 4,170
May 4, 2024 $ 0.0227
-6.60%
$ 1.15 million $ 3,780
May 3, 2024 $ 0.0243
+0.08%
$ 1.24 million $ 105
May 2, 2024 $ 0.0234
-7.98%
$ 1.19 million $ 88
May 1, 2024 $ 0.0254
-9.60%
$ 1.29 million $ 4,673
Apr 30, 2024 $ 0.0291
-0.09%
$ -- $ 132
Apr 29, 2024 $ 0.0291
+0.02%
$ 1.48 million $ 132
Apr 27, 2024 $ 0.0279
-0.01%
$ 1.42 million $ 49
Apr 22, 2024 $ 0.0304
+1.37%
$ 1.55 million $ 5,637
Apr 21, 2024 $ 0.03
+5.99%
$ 1.53 million $ 5,564
Apr 20, 2024 $ 0.0327
+0.89%
$ 1.66 million $ 283
Apr 19, 2024 $ 0.0324
-9.13%
$ 1.65 million $ 3,105
Apr 18, 2024 $ 0.0357
-3.11%
$ 1.81 million $ 2,965
Apr 17, 2024 $ 0.0368
+0.28%
$ 1.87 million $ 175
Apr 16, 2024 $ 0.0387
+0.02%
$ -- $ 166
Apr 15, 2024 $ 0.0386
+13.19%
$ 1.96 million $ 165
Apr 14, 2024 $ 0.0342
+34.28%
$ 1.74 million $ 4,875
Apr 13, 2024 $ 0.0255
-42.94%
$ 1.29 million $ 25,560
Apr 12, 2024 $ 0.0452
+12.53%
$ 2.3 million $ 29,979
Apr 11, 2024 $ 0.064
+0.12%
$ 3.25 million $ 148
Apr 10, 2024 $ 0.0639
-0.13%
$ 3.25 million $ 147
Apr 9, 2024 $ 0.0659
-0.10%
$ -- $ 313
Apr 8, 2024 $ 0.066
+6.81%
$ 3.36 million $ 314
Apr 7, 2024 $ 0.0618
+0.06%
$ 3.14 million $ 167
Apr 3, 2024 $ 0.0542
+6.02%
$ -- $ 12,596
Apr 2, 2024 $ 0.0508
-14.59%
$ 2.58 million $ 17,743
Apr 1, 2024 $ 0.0674
-4.73%
$ 3.43 million $ 8,857
Mar 31, 2024 $ 0.0707
-7.10%
$ 3.59 million $ 13,350
Mar 30, 2024 $ 0.0885
+0.95%
$ -- $ 3,519
Mar 29, 2024 $ 0.0877
+27.94%
$ 4.46 million $ 9,985
Mar 28, 2024 $ 0.0685
+9.77%
$ 3.48 million $ 283
Mar 27, 2024 $ 0.0623
+6.87%
$ 3.17 million $ 3,960
Mar 26, 2024 $ 0.0583
+0.06%
$ 2.96 million $ 254
Mar 24, 2024 $ 0.055
+0.06%
$ -- $ 239
Mar 23, 2024 $ 0.055
-13.87%
$ 2.8 million $ 408
Mar 22, 2024 $ 0.0637
-9.53%
$ 3.24 million $ 22,253
Mar 21, 2024 $ 0.0705
+4.74%
$ 3.58 million $ 2,791
Mar 20, 2024 $ 0.0673
+7.24%
$ 3.42 million $ 14,645
Mar 19, 2024 $ 0.0876
+6.89%
$ 4.45 million $ 48,646
Mar 18, 2024 $ 0.116
-3.64%
$ -- $ 2,347
Mar 17, 2024 $ 0.12
-7.10%
$ 6.08 million $ 39,858
Mar 16, 2024 $ 0.129
-0.75%
$ 6.55 million $ 2,453
Mar 15, 2024 $ 0.13
-0.33%
$ 6.6 million $ 5,386