Bent Finance Historical Data

BENT Page 9
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.0398
+0.16%
$ 2.03 million $ 291
Dec 7, 2023 $ 0.0395
+7.49%
$ 2.01 million $ 2,566
Dec 4, 2023 $ 0.0349
-0.03%
$ 1.77 million $ 239
Dec 3, 2023 $ 0.0349
+7.42%
$ 1.78 million $ 240
Dec 2, 2023 $ 0.0325
-0.01%
$ 1.65 million $ 186
Nov 27, 2023 $ 0.0296
-2.43%
$ 1.51 million $ 2,174
Nov 26, 2023 $ 0.0304
+0.82%
$ 1.54 million $ 4,826
Nov 25, 2023 $ 0.0298
-0.11%
$ 1.52 million $ 2,345
Nov 24, 2023 $ 0.0298
-0.37%
$ 1.52 million $ 2,346
Nov 21, 2023 $ 0.0287
-2.29%
$ 1.46 million $ 4,732
Nov 20, 2023 $ 0.0293
+4.57%
$ 1.49 million $ 4,836
Nov 17, 2023 $ 0.0308
+0.01%
$ 1.57 million $ 178
Nov 16, 2023 $ 0.0308
+5.46%
$ 1.56 million $ 366
Nov 15, 2023 $ 0.0274
-0.08%
$ -- $ 233
Nov 14, 2023 $ 0.0274
-7.24%
$ 1.39 million $ 352
Nov 12, 2023 $ 0.0297
+0.20%
$ -- $ 3,511
Nov 11, 2023 $ 0.0296
-3.57%
$ 1.51 million $ 3,500
Nov 10, 2023 $ 0.0307
-2.64%
$ 1.56 million $ 4,641
Nov 9, 2023 $ 0.0318
+11.54%
$ 1.61 million $ 19,685
Nov 8, 2023 $ 0.0216
-0.06%
$ 1.1 million $ 159
Nov 7, 2023 $ 0.0217
-0.50%
$ 1.1 million $ 159
Nov 6, 2023 $ 0.0218
-9.07%
$ 1.11 million $ 4,789
Nov 5, 2023 $ 0.0239
+16.09%
$ 1.22 million $ 364
Nov 4, 2023 $ 0.0206
+113.69%
$ 1.05 million $ 38,708
Nov 3, 2023 $ 0.0201
-0.03%
$ -- $ 162
Nov 2, 2023 $ 0.0201
+0.21%
$ 1.02 million $ 163
Oct 28, 2023 $ 0.0179
-0.23%
$ -- $ 2,837
Oct 27, 2023 $ 0.0178
+9.72%
$ 905,815 $ 14,873
Oct 25, 2023 $ 0.0298
-0.05%
$ -- $ 163
Oct 24, 2023 $ 0.0298
+6.16%
$ 1.51 million $ 364
Oct 23, 2023 $ 0.0265
+0.32%
$ -- $ 80
Oct 22, 2023 $ 0.0264
-0.17%
$ 1.34 million $ 80
Oct 21, 2023 $ 0.0256
-0.32%
$ 1.3 million $ 68
Oct 20, 2023 $ 0.0257
+0.01%
$ 1.31 million $ 68
Oct 13, 2023 $ 0.0253
+0.26%
$ 1.29 million $ 99
Oct 12, 2023 $ 0.0252
-3.05%
$ 1.28 million $ 124
Oct 10, 2023 $ 0.0263
-0.07%
$ -- $ 97
Oct 9, 2023 $ 0.0263
+0.26%
$ 1.34 million $ 97
Oct 6, 2023 $ 0.0274
+0.40%
$ -- $ 2,472
Oct 5, 2023 $ 0.0273
-8.19%
$ 1.39 million $ 2,465
Oct 4, 2023 $ 0.0297
-0.05%
$ 1.51 million $ 102
Oct 3, 2023 $ 0.0306
-0.02%
$ -- $ 71
Oct 2, 2023 $ 0.0306
+0.00%
$ 1.56 million $ 71
Sep 30, 2023 $ 0.03
+0.03%
$ -- $ 137
Sep 29, 2023 $ 0.03
-8.20%
$ 1.52 million $ 137
Sep 28, 2023 $ 0.0327
+4.54%
$ 1.66 million $ 3,292
Sep 25, 2023 $ 0.0336
-1.04%
$ -- $ 2,585
Sep 24, 2023 $ 0.034
-0.18%
$ 1.73 million $ 2,612
Sep 23, 2023 $ 0.0341
+68.26%
$ 1.73 million $ 13,345
Sep 22, 2023 $ 0.0202
-4.77%
$ 1.03 million $ 2,792