Bent Finance Historical Data

BENT Page 5
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.0486
+5.48%
$ 2.47 million $ 212
May 8, 2025 $ 0.0461
+14.21%
$ 2.34 million $ 527
May 7, 2025 $ 0.0402
-1.51%
$ 2.05 million $ 100
May 6, 2025 $ 0.0399
-0.94%
$ 2.03 million $ 43
May 5, 2025 $ 0.0404
-0.02%
$ 2.05 million $ 48
May 2, 2025 $ 0.0409
+0.03%
$ -- $ 273
May 1, 2025 $ 0.0409
-5.56%
$ 2.08 million $ 325
Apr 30, 2025 $ 0.0433
-0.55%
$ 2.2 million $ 77
Apr 29, 2025 $ 0.0439
+8.06%
$ -- $ 369
Apr 28, 2025 $ 0.0406
+12.71%
$ 2.06 million $ 562
Apr 27, 2025 $ 0.036
+64.93%
$ 1.83 million $ 1,623
Apr 26, 2025 $ 0.0218
+0.80%
$ 1.11 million $ 36
Apr 25, 2025 $ 0.0215
-0.01%
$ 1.1 million $ 311
Apr 24, 2025 $ 0.0216
-10.42%
$ 1.1 million $ 1,437
Apr 23, 2025 $ 0.0162
+0.00%
$ -- $ 436
Apr 16, 2025 $ 0.0168
+0.00%
$ -- $ 41
Apr 9, 2025 $ 0.0162
+0.00%
$ -- $ 899
Apr 7, 2025 $ 0.0203
-4.51%
$ -- $ 565
Apr 2, 2025 $ 0.025
+0.00%
$ -- $ 73
Mar 31, 2025 $ 0.0242
-0.16%
$ -- $ 53
Mar 26, 2025 $ 0.0255
+0.00%
$ -- $ 276
Mar 24, 2025 $ 0.0243
+0.95%
$ -- $ 144
Mar 19, 2025 $ 0.0227
+0.00%
$ -- $ 45
Mar 16, 2025 $ 0.0227
-0.29%
$ 1.15 million $ 63
Mar 12, 2025 $ 0.0226
+0.00%
$ -- $ 117
Mar 9, 2025 $ 0.0239
-0.12%
$ 1.22 million $ 382
Mar 5, 2025 $ 0.0252
+0.00%
$ -- $ 94
Mar 2, 2025 $ 0.0357
+3.69%
$ 1.81 million $ 645
Feb 26, 2025 $ 0.0349
+0.00%
$ -- $ 232
Feb 23, 2025 $ 0.0393
+0.14%
$ 2 million $ 111
Feb 19, 2025 $ 0.0378
+0.00%
$ -- $ 120
Feb 16, 2025 $ 0.0381
-0.20%
$ 1.94 million $ 85
Feb 12, 2025 $ 0.0353
+0.00%
$ -- $ 251
Feb 9, 2025 $ 0.035
+1.11%
$ -- $ 1,477
Feb 2, 2025 $ 0.0353
-1.03%
$ -- $ 286
Jan 19, 2025 $ 0.0333
-0.35%
$ -- $ 1,820
Jan 18, 2025 $ 0.0334
-9.10%
$ 1.7 million $ 1,827
Jan 17, 2025 $ 0.0368
+2.78%
$ 1.87 million $ 258
Jan 16, 2025 $ 0.0358
+2.26%
$ 1.82 million $ 342
Jan 15, 2025 $ 0.0352
+8.54%
$ 1.79 million $ 2,273
Jan 14, 2025 $ 0.0325
+1.95%
$ 1.65 million $ 204
Jan 11, 2025 $ 0.0328
-0.82%
$ -- $ 164
Jan 10, 2025 $ 0.033
+2.10%
$ 1.68 million $ 822
Jan 9, 2025 $ 0.0323
-2.77%
$ 1.64 million $ 174
Jan 8, 2025 $ 0.0318
-3.67%
$ 1.62 million $ 175
Jan 7, 2025 $ 0.0329
+0.17%
$ 1.67 million $ 181
Jan 4, 2025 $ 0.0222
-0.36%
$ -- $ 744
Jan 2, 2025 $ 0.0227
+2.44%
$ -- $ 937
Jan 1, 2025 $ 0.0221
+0.56%
$ 1.12 million $ 915
Dec 31, 2024 $ 0.0238
+0.30%
$ 1.21 million $ 1,513