Bent Finance Historical Data

BENT Page 8
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 2024 $ 0.13
+8.31%
$ 6.62 million $ 11,305
Mar 13, 2024 $ 0.12
-8.08%
$ 6.11 million $ 52,807
Mar 12, 2024 $ 0.131
-1.65%
$ 6.64 million $ 3,051
Mar 10, 2024 $ 0.135
+0.47%
$ -- $ 2,335
Mar 9, 2024 $ 0.135
+0.12%
$ 6.85 million $ 2,324
Mar 8, 2024 $ 0.136
+1.37%
$ -- $ 2,728
Mar 7, 2024 $ 0.134
-3.21%
$ 6.83 million $ 2,687
Mar 6, 2024 $ 0.138
-7.20%
$ 7.04 million $ 40,520
Mar 5, 2024 $ 0.15
+8.77%
$ 7.6 million $ 108,327
Mar 4, 2024 $ 0.138
+141.78%
$ 6.99 million $ 61,780
Mar 3, 2024 $ 0.0569
-3.25%
$ 2.89 million $ 5,761
Mar 2, 2024 $ 0.051
-0.01%
$ 2.59 million $ 277
Mar 1, 2024 $ 0.051
-0.03%
$ 2.59 million $ 277
Feb 26, 2024 $ 0.0477
-0.06%
$ 2.42 million $ 277
Feb 25, 2024 $ 0.0477
+0.01%
$ 2.43 million $ 277
Feb 20, 2024 $ 0.0416
-1.31%
$ -- $ 6,639
Feb 19, 2024 $ 0.0421
+11.31%
$ 2.14 million $ 6,714
Feb 18, 2024 $ 0.0378
+0.03%
$ 1.92 million $ 219
Feb 14, 2024 $ 0.0355
+0.00%
$ -- $ 282
Feb 13, 2024 $ 0.0355
-0.04%
$ 1.81 million $ 282
Feb 8, 2024 $ 0.0311
+0.76%
$ 1.58 million $ 4,890
Feb 7, 2024 $ 0.0308
+8.02%
$ 1.57 million $ 6,648
Jan 31, 2024 $ 0.0248
+0.05%
$ 1.26 million $ 153
Jan 30, 2024 $ 0.0248
+0.01%
$ 1.26 million $ 153
Jan 26, 2024 $ 0.026
+1.09%
$ -- $ 5,763
Jan 25, 2024 $ 0.0258
+9.48%
$ 1.31 million $ 6,392
Jan 24, 2024 $ 0.0291
+0.01%
$ -- $ 199
Jan 23, 2024 $ 0.0291
-6.15%
$ 1.48 million $ 199
Jan 22, 2024 $ 0.031
+0.15%
$ 1.58 million $ 163
Jan 12, 2024 $ 0.0325
+0.04%
$ -- $ 265
Jan 11, 2024 $ 0.0325
+8.15%
$ 1.65 million $ 265
Jan 10, 2024 $ 0.03
+0.17%
$ 1.53 million $ 99
Jan 4, 2024 $ 0.0291
-0.72%
$ 1.48 million $ 2,568
Jan 3, 2024 $ 0.0293
-4.95%
$ 1.49 million $ 2,749
Jan 1, 2024 $ 0.0323
+0.45%
$ -- $ 17,521
Dec 31, 2023 $ 0.0322
-3.69%
$ 1.64 million $ 17,453
Dec 26, 2023 $ 0.0354
+0.17%
$ -- $ 115
Dec 25, 2023 $ 0.0353
+1.26%
$ 1.79 million $ 115
Dec 13, 2023 $ 0.0359
+0.00%
$ -- $ 183
Dec 12, 2023 $ 0.0359
+0.16%
$ 1.83 million $ 183
Dec 11, 2023 $ 0.0364
-4.03%
$ -- $ 2,373
Dec 10, 2023 $ 0.0379
+0.28%
$ 1.93 million $ 2,469
Dec 9, 2023 $ 0.0398
-0.07%
$ 2.03 million $ 291