Bismuth Historical Data

BIS
Download
Date Close Price change Market cap Trading volume
Jul 2025 $ 0.00217
-74.68%
$ -- $ 1,221
Jun 2025 $ 0.00863
+17.85%
$ 23,037 $ 16,793
May 2025 $ 0.00733
+11.11%
$ 100,863 $ 15,614
Apr 2025 $ 0.0066
-0.15%
$ 90,786 $ 12,950
Mar 2025 $ 0.00661
-93.02%
$ 90,933 $ 9,075
Feb 2025 $ 0.0682
+732.69%
$ 938,908 $ 3,862
Jan 2025 $ 0.00946
-92.02%
$ 112,783 $ 2,073
Dec 2024 $ 0.12
-8.19%
$ 1.63 million $ 183
Nov 2024 $ 0.131
+16.36%
$ 1.8 million $ 154
Oct 2024 $ 0.105
-47.98%
$ 1.55 million $ 178
Sep 2024 $ 0.202
-8.56%
$ 2.77 million $ 267
Aug 2024 $ 0.22
+77.39%
$ 3.03 million $ 187
Jul 2024 $ 0.124
-23.78%
$ 1.71 million $ 190
Jun 2024 $ 0.163
-28.85%
$ 2.24 million $ 249
May 2024 $ 0.23
+16.91%
$ 3.16 million $ 299
Apr 2024 $ 0.197
-46.34%
$ 2.71 million $ 341
Mar 2024 $ 0.365
+48.76%
$ 5.02 million $ 410
Feb 2024 $ 0.246
+51.67%
$ 3.38 million $ 244
Jan 2024 $ 0.162
-9.28%
$ 2.23 million $ 910
Dec 2023 $ 0.179
+36.55%
$ 2.46 million $ 227
Nov 2023 $ 0.131
-1.10%
$ 1.81 million $ 181
Oct 2023 $ 0.132
+15.37%
$ 1.81 million $ 160
Sep 2023 $ 0.114
+3.18%
$ 1.57 million $ 145
Aug 2023 $ 0.111
-12.63%
$ 1.52 million $ 164
Jul 2023 $ 0.127
+0.10%
$ 1.74 million $ 182
Jun 2023 $ 0.126
-27.23%
$ 1.74 million $ 184
May 2023 $ 0.173
-12.69%
$ 2.39 million $ 246
Apr 2023 $ 0.199
-8.33%
$ 2.74 million $ 288
Mar 2023 $ 0.217
-13.90%
$ 2.99 million $ 297
Feb 2023 $ 0.253
+13.74%
$ 3.48 million $ 304
Jan 2023 $ 0.222
+572.10%
$ 3.06 million $ 278
Dec 2022 $ 0.018
-47.49%
$ 248,120 $ 777
Nov 2022 $ 0.0383
+6.82%
$ 527,018 $ 2,879
Oct 2022 $ 0.0463
+40.92%
$ 637,049 $ 717
Sep 2022 $ 0.0439
-64.74%
$ 452,062 $ 1,116
Aug 2022 $ 0.125
-19.20%
$ -- $ 7,489
Jul 2022 $ 0.154
+10.77%
$ -- $ 6,341
Jun 2022 $ 0.139
+207.19%
$ -- $ 10,530
May 2022 $ 0.0452
-52.20%
$ -- $ 49,502
Apr 2022 $ 0.0946
-41.40%
$ -- $ 23,387
Mar 2022 $ 0.161
+46.54%
$ -- $ 31,404
Feb 2022 $ 0.11
-30.12%
$ -- $ 38,136
Jan 2022 $ 0.157
-20.66%
$ -- $ 20,145
Dec 2021 $ 0.199
-33.88%
$ -- $ 32,788
Nov 2021 $ 0.3
-22.97%
$ -- $ 283,288
Oct 2021 $ 0.39
+112.22%
$ -- $ 45,271
Sep 2021 $ 0.184
+36.54%
$ -- $ 38,418
Aug 2021 $ 0.135
+3.84%
$ -- $ 39,542
Jul 2021 $ 0.259
+156.17%
$ -- $ 46,463
Jun 2021 $ 0.101
-53.27%
$ -- $ 98,805
Download