Bismuth Historical Data

BIS
Download
Date Close Price change Market cap Trading volume
Jul 7 $ 0.00217
-0.50%
$ -- $ 302
Jun 30 $ 0.00216
-75.07%
$ 5,869 $ 1,411
Jun 23 $ 0.00859
+21.16%
$ 23,203 $ 3,605
Jun 16 $ 0.00815
+10.32%
$ 18,993 $ 3,744
Jun 9 $ 0.00738
-0.28%
$ 19,862 $ 3,373
Jun 2 $ 0.0074
+0.02%
$ 101,865 $ 3,341
May 26 $ 0.0074
-15.21%
$ 101,801 $ 4,170
May 19 $ 0.00862
+19.53%
$ 119,919 $ 3,332
May 12 $ 0.00716
-2.20%
$ -- $ 2,025
May 5 $ 0.0073
-3.43%
$ 100,144 $ 3,377
Apr 28 $ 0.0076
+15.69%
$ 104,551 $ 3,479
Apr 21 $ 0.00657
+10.03%
$ 90,374 $ 3,405
Apr 14 $ 0.00681
+1.67%
$ 82,054 $ 2,965
Apr 7 $ 0.00597
-4.65%
$ 92,199 $ 2,765
Mar 31 $ 0.00626
+8.66%
$ 86,197 $ 1,967
Mar 24 $ 0.00659
-4.21%
$ 79,057 $ 2,869
Mar 17 $ 0.00587
-11.76%
$ 94,608 $ 2,852
Mar 10 $ 0.00675
-83.79%
$ 90,799 $ 1,440
Mar 3 $ 0.0601
-25.47%
$ 827,159 $ 14
Feb 24 $ 0.0713
-24.68%
$ 981,276 $ 28
Feb 17 $ 0.0966
+34.13%
$ 1.33 million $ 22
Feb 10 $ 0.0726
+7.93%
$ 991,370 $ 19
Feb 3 $ 0.163
+1,985.63%
$ 919,500 $ 2,470
Jan 27 $ 0.00782
-91.82%
$ 107,601 $ 3,841
Jan 20 $ 0.0918
-2.72%
$ 1.32 million $ 32
Jan 13 $ 0.105
-2.74%
$ 1.3 million $ 35
Jan 6 $ 0.112
-12.06%
$ 1.49 million $ 30
Dec 30 $ 0.126
+2.61%
$ 1.74 million $ 33
Dec 23 $ 0.131
+12.55%
$ 1.7 million $ 34
Dec 16 $ 0.117
-25.15%
$ 1.61 million $ 36
Dec 9 $ 0.149
-10.35%
$ 2.16 million $ 38
Dec 2 $ 0.152
+14.45%
$ 2.3 million $ 39
Nov 25 $ 0.133
+5.92%
$ 1.82 million $ 39
Nov 18 $ 0.115
+0.35%
$ 1.73 million $ 30
Nov 11 $ 0.13
+16.44%
$ 1.58 million $ 35
Nov 4 $ 0.106
+11.65%
$ 1.54 million $ 27
Oct 28 $ 0.0949
-8.65%
$ 1.31 million $ 40
Oct 21 $ 0.0976
-15.98%
$ 1.43 million $ 39
Oct 14 $ 0.116
-6.01%
$ 1.6 million $ 38
Oct 7 $ 0.115
-3.10%
$ 1.71 million $ 30
Sep 30 $ 0.119
-46.26%
$ 1.63 million $ 41
Sep 23 $ 0.213
-7.23%
$ 3.06 million $ 60
Sep 16 $ 0.207
+17.84%
$ 3.11 million $ 51
Sep 9 $ 0.186
+0.27%
$ 2.43 million $ 53
Sep 2 $ 0.178
-8.43%
$ 2.54 million $ 50
Aug 26 $ 0.194
-9.51%
$ 2.67 million $ 63
Aug 19 $ 0.158
+43.78%
$ 2.92 million $ 36
Aug 12 $ 0.108
+0.69%
$ 1.51 million $ 29
Aug 5 $ 0.111
+4.22%
$ 1.47 million $ 29
Jul 29 $ 0.106
-18.62%
$ 1.46 million $ 38
Download