Bismuth Historical Data

BIS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.319
+4.86%
$ 4.39 million $ 14
Apr 7, 2024 $ 0.304
+7.14%
$ 4.18 million $ 14
Apr 6, 2024 $ 0.284
+3.02%
$ 3.91 million $ 13
Apr 5, 2024 $ 0.276
-2.92%
$ 3.8 million $ 12
Apr 4, 2024 $ 0.285
+2.54%
$ 3.92 million $ 13
Apr 3, 2024 $ 0.279
-4.02%
$ 3.85 million $ 12
Apr 2, 2024 $ 0.291
-8.54%
$ 4 million $ 13
Apr 1, 2024 $ 0.32
-12.74%
$ 4.41 million $ 14
Mar 31, 2024 $ 0.365
+15.76%
$ 5.02 million $ 16
Mar 30, 2024 $ 0.315
-3.50%
$ 4.34 million $ 14
Mar 29, 2024 $ 0.328
+0.78%
$ 4.51 million $ 15
Mar 28, 2024 $ 0.326
+6.50%
$ 4.49 million $ 15
Mar 27, 2024 $ 0.305
-4.86%
$ 4.2 million $ 14
Mar 26, 2024 $ 0.321
+3.06%
$ 4.42 million $ 14
Mar 25, 2024 $ 0.311
+3.01%
$ 4.28 million $ 14
Mar 24, 2024 $ 0.302
+5.14%
$ 4.16 million $ 13
Mar 23, 2024 $ 0.288
+1.63%
$ 3.96 million $ 13
Mar 22, 2024 $ 0.281
+0.82%
$ 3.87 million $ 13
Mar 21, 2024 $ 0.279
-3.69%
$ 3.84 million $ 12
Mar 20, 2024 $ 0.289
+13.90%
$ 3.98 million $ 13
Mar 19, 2024 $ 0.254
-8.24%
$ 3.5 million $ 11
Mar 18, 2024 $ 0.277
-3.36%
$ 3.81 million $ 12
Mar 17, 2024 $ 0.286
+4.94%
$ 3.94 million $ 13
Mar 16, 2024 $ 0.273
-11.92%
$ 3.75 million $ 12
Mar 15, 2024 $ 0.31
-4.49%
$ 4.27 million $ 14
Mar 14, 2024 $ 0.325
-5.96%
$ 4.47 million $ 14
Mar 13, 2024 $ 0.345
+9.25%
$ 4.76 million $ 15
Mar 12, 2024 $ 0.316
+2.79%
$ 4.34 million $ 14
Mar 11, 2024 $ 0.308
+3.82%
$ 4.24 million $ 14
Mar 10, 2024 $ 0.297
-3.26%
$ 4.08 million $ 13
Mar 9, 2024 $ 0.306
+1.51%
$ 4.22 million $ 14
Mar 8, 2024 $ 0.303
+7.86%
$ 4.16 million $ 13
Mar 7, 2024 $ 0.28
+3.13%
$ 3.85 million $ 12
Mar 6, 2024 $ 0.271
+6.98%
$ 3.73 million $ 12
Mar 5, 2024 $ 0.254
-8.41%
$ 3.5 million $ 11
Mar 4, 2024 $ 0.278
-1.82%
$ 3.82 million $ 12
Mar 3, 2024 $ 0.282
+4.20%
$ 3.88 million $ 13
Mar 2, 2024 $ 0.271
+6.12%
$ 3.73 million $ 12
Mar 1, 2024 $ 0.256
+4.40%
$ 3.52 million $ 11
Feb 29, 2024 $ 0.246
+4.90%
$ 3.38 million $ 11
Feb 28, 2024 $ 0.234
+0.84%
$ 3.22 million $ 10
Feb 27, 2024 $ 0.232
+2.14%
$ 3.2 million $ 10
Feb 26, 2024 $ 0.228
-4.25%
$ 3.14 million $ 10
Feb 25, 2024 $ 0.238
+8.23%
$ 3.28 million $ 11
Feb 24, 2024 $ 0.221
-1.02%
$ 3.04 million $ 10
Feb 23, 2024 $ 0.223
+2.41%
$ 3.06 million $ 10
Feb 22, 2024 $ 0.217
+1.89%
$ 2.99 million $ 10
Feb 21, 2024 $ 0.214
-0.25%
$ 2.95 million $ 10
Feb 20, 2024 $ 0.215
+9.66%
$ 2.96 million $ 10
Feb 19, 2024 $ 0.196
-0.54%
$ 2.7 million $ 9