Bent Finance Historical Data

BENT Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 19, 2025 $ 0.0326
+0.00%
$ -- $ 162
Jul 18, 2025 $ 0.0326
+33.65%
$ 1.66 million $ 1,027
Jul 17, 2025 $ 0.0235
+0.00%
$ 1.2 million $ 146
Jul 16, 2025 $ 0.0235
+6.52%
$ 1.2 million $ 183
Jul 15, 2025 $ 0.0221
-1.07%
$ 1.12 million $ 120
Jul 14, 2025 $ 0.0223
+3.00%
$ 1.13 million $ 80
Jul 13, 2025 $ 0.0216
+2.19%
$ 1.1 million $ 59
Jul 5, 2025 $ 0.0216
+0.00%
$ 1.1 million $ 45
Jun 27, 2025 $ 0.021
+0.01%
$ 1.07 million $ 158
Jun 26, 2025 $ 0.0222
+0.00%
$ 1.13 million $ 42
Jun 11, 2025 $ 0.0263
+0.84%
$ -- $ 180
Jun 10, 2025 $ 0.0248
+20.55%
$ 1.26 million $ 675
Jun 9, 2025 $ 0.0206
+5.92%
$ 1.05 million $ 156
Jun 8, 2025 $ 0.0194
-10.85%
$ 987,157 $ 311
Jun 7, 2025 $ 0.0218
+1.27%
$ 1.11 million $ 34
Jun 6, 2025 $ 0.0215
+1.40%
$ 1.09 million $ 42
Jun 5, 2025 $ 0.0223
-55.48%
$ 1.13 million $ 4,706
Jun 4, 2025 $ 0.0501
-4.39%
$ 2.55 million $ 268
Jun 3, 2025 $ 0.0523
-11.18%
$ 2.66 million $ 727
Jun 2, 2025 $ 0.0527
+3.51%
$ 2.68 million $ 359
Jun 1, 2025 $ 0.0485
+0.21%
$ -- $ 65
May 31, 2025 $ 0.0484
-1.52%
$ 2.46 million $ 65
May 30, 2025 $ 0.0491
-12.18%
$ 2.5 million $ 552
May 29, 2025 $ 0.0559
+6.78%
$ 2.84 million $ 289
May 28, 2025 $ 0.0524
+4.77%
$ 2.66 million $ 198
May 27, 2025 $ 0.0499
+13.11%
$ 2.54 million $ 504
May 26, 2025 $ 0.0442
+23.80%
$ 2.25 million $ 804
May 25, 2025 $ 0.0357
+0.04%
$ 1.81 million $ 56
May 24, 2025 $ 0.0362
+0.02%
$ -- $ 131
May 23, 2025 $ 0.0362
-33.94%
$ 1.84 million $ 1,776
May 22, 2025 $ 0.0549
+5.86%
$ 2.79 million $ 320
May 21, 2025 $ 0.0509
-0.46%
$ 2.59 million $ 167
May 20, 2025 $ 0.0511
-0.31%
$ 2.6 million $ 107
May 19, 2025 $ 0.0512
+1.83%
$ 2.6 million $ 292
May 18, 2025 $ 0.0497
-1.96%
$ 2.53 million $ 390
May 17, 2025 $ 0.0507
-2.54%
$ 2.58 million $ 112
May 16, 2025 $ 0.052
+0.75%
$ 2.65 million $ 40
May 15, 2025 $ 0.0516
-1.86%
$ 2.62 million $ 93
May 14, 2025 $ 0.0525
-1.66%
$ 2.67 million $ 73
May 13, 2025 $ 0.0535
+6.19%
$ 2.72 million $ 343
May 12, 2025 $ 0.0511
+0.07%
$ -- $ 86
May 11, 2025 $ 0.0512
-1.68%
$ 2.6 million $ 208
May 10, 2025 $ 0.0521
+7.36%
$ 2.65 million $ 179