Bent Finance Historical Data

BENT Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 2023 $ 0.0768
+23.54%
$ 3.91 million $ 18,536
Apr 16, 2023 $ 0.0622
-16.21%
$ 3.16 million $ 929
Apr 15, 2023 $ 0.0744
-14.86%
$ 3.78 million $ 7,519
Apr 14, 2023 $ 0.0874
+0.65%
$ 4.44 million $ 3,893
Apr 13, 2023 $ 0.0873
+3.03%
$ 4.44 million $ 1,775
Apr 12, 2023 $ 0.0873
+1.46%
$ 4.44 million $ 670
Apr 11, 2023 $ 0.086
-0.18%
$ 4.37 million $ 1,354
Apr 7, 2023 $ 0.0847
-1.00%
$ 4.3 million $ 24,897
Apr 6, 2023 $ 0.0856
+1.12%
$ 4.35 million $ 53,497
Apr 5, 2023 $ 0.0846
-12.32%
$ 4.3 million $ 107,798
Apr 4, 2023 $ 0.0965
-13.09%
$ 4.9 million $ 20,611
Apr 3, 2023 $ 0.111
-7.51%
$ 5.64 million $ 10,066
Apr 2, 2023 $ 0.12
-5.41%
$ 6.1 million $ 3,943
Mar 31, 2023 $ 0.125
-0.86%
$ -- $ 190
Mar 30, 2023 $ 0.126
-0.63%
$ 6.38 million $ 191
Mar 26, 2023 $ 0.124
+0.47%
$ -- $ 612
Mar 25, 2023 $ 0.124
-0.57%
$ 6.28 million $ 608
Mar 24, 2023 $ 0.123
-5.42%
$ 6.25 million $ 1,680
Mar 23, 2023 $ 0.13
-7.13%
$ 6.61 million $ 14,348
Mar 22, 2023 $ 0.14
-2.32%
$ 7.11 million $ 3,572
Mar 21, 2023 $ 0.147
+3.01%
$ 7.5 million $ 788
Mar 20, 2023 $ 0.143
-4.95%
$ 7.28 million $ 766
Mar 19, 2023 $ 0.151
+3.08%
$ 7.69 million $ 912
Mar 18, 2023 $ 0.147
-0.15%
$ 7.47 million $ 1,131
Mar 17, 2023 $ 0.147
-4.70%
$ 7.48 million $ 27,327
Mar 16, 2023 $ 0.155
-0.69%
$ 7.85 million $ 1,359
Mar 15, 2023 $ 0.156
-7.26%
$ 7.91 million $ 6,715
Mar 14, 2023 $ 0.168
-1.48%
$ 8.52 million $ 1,873
Mar 13, 2023 $ 0.17
+5.55%
$ 8.65 million $ 2,477
Mar 12, 2023 $ 0.162
+5.34%
$ 8.21 million $ 430
Mar 11, 2023 $ 0.153
+3.49%
$ 7.79 million $ 2,265
Mar 10, 2023 $ 0.148
-10.15%
$ 7.52 million $ 430,928
Mar 9, 2023 $ 0.165
-7.67%
$ 8.37 million $ 4,736
Mar 8, 2023 $ 0.178
-0.61%
$ 9.07 million $ 3,507
Mar 7, 2023 $ 0.179
-6.47%
$ 9.12 million $ 27,334
Mar 5, 2023 $ 0.194
+0.53%
$ -- $ 3,718
Mar 4, 2023 $ 0.193
-6.09%
$ 9.79 million $ 6,786
Mar 3, 2023 $ 0.205
-12.43%
$ 10.42 million $ 12,022
Mar 2, 2023 $ 0.234
+2.75%
$ 11.9 million $ 11,150
Mar 1, 2023 $ 0.228
+3.07%
$ 11.6 million $ 661
Feb 28, 2023 $ 0.221
-3.43%
$ 11.25 million $ 3,713
Feb 27, 2023 $ 0.229
+0.48%
$ 11.65 million $ 14,170
Feb 26, 2023 $ 0.228
+1.55%
$ 11.61 million $ 1,115
Feb 25, 2023 $ 0.225
-2.79%
$ 11.43 million $ 445