Bismuth Historical Data

BIS Page 19
Download
Date Close Price change Market cap Trading volume
Jan 16, 2023 $0.219
+5.49%
$3.02 million $10
Jan 15, 2023 $0.208
-0.38%
$2.87 million $9
Jan 14, 2023 $0.21
+3.43%
$2.89 million $9
Jan 13, 2023 $0.203
+3.81%
$2.8 million $9
Jan 12, 2023 $0.195
+5.35%
$2.69 million $9
Jan 11, 2023 $0.186
-0.85%
$2.56 million $8
Jan 10, 2023 $0.188
+0.66%
$2.58 million $8
Jan 9, 2023 $0.187
-0.22%
$2.57 million $8
Jan 8, 2023 $0.187
+3.66%
$2.57 million $8
Jan 7, 2023 $0.18
-0.08%
$2.48 million $8
Jan 6, 2023 $0.18
+435.72%
$2.48 million $8
Jan 5, 2023 $0.0183
-45.53%
$252,523 $7
Jan 4, 2023 $0.0184
-44.91%
$252,793 $7
Jan 3, 2023 $0.018
-46.07%
$247,792 $7
Jan 2, 2023 $0.0182
-45.24%
$250,455 $7
Jan 1, 2023 $0.0181
-45.23%
$249,329 $8
Dec 31, 2022 $0.018
-45.72%
$248,120 $7
Dec 30, 2022 $0.0181
-45.58%
$249,103 $7
Dec 29, 2022 $0.0181
-45.17%
$249,533 $8
Dec 28, 2022 $0.018
-46.05%
$248,079 $7
Dec 27, 2022 $0.018
-18.29%
$248,227 $89
Dec 26, 2022 $0.0184
-45.23%
$253,752 $6
Dec 25, 2022 $0.0167
-89.73%
$229,326 $6
Dec 24, 2022 $0.112
-29.86%
$1.55 million $15
Dec 23, 2022 $0.114
+239.63%
$1.57 million $15
Dec 22, 2022 $0.0166
-50.50%
$229,179 $6
Dec 21, 2022 $0.0165
-51.28%
$226,665 $6
Dec 20, 2022 $0.0166
-88.97%
$228,065 $6
Dec 19, 2022 $0.106
+216.42%
$1.46 million $14
Dec 18, 2022 $0.0164
-9.73%
$226,165 $30
Dec 17, 2022 $0.0213
-60.89%
$293,255 $79
Dec 16, 2022 $0.055
+58.26%
$756,786 $234
Dec 15, 2022 $0.0392
+10.09%
$539,860 $17
Dec 14, 2022 $0.0404
+13.67%
$556,461 $16
Dec 13, 2022 $0.0401
+4.61%
$552,646 $15
Dec 12, 2022 $0.0389
+13.63%
$535,438 $14
Dec 11, 2022 $0.0387
+12.89%
$532,674 $17
Dec 10, 2022 $0.0389
+13.48%
$535,256 $16
Dec 9, 2022 $0.0389
+0.99%
$535,049 $17
Dec 8, 2022 $0.039
+15.75%
$536,608 $15
Dec 7, 2022 $0.0381
+11.54%
$523,905 $14
Dec 6, 2022 $0.0386
+13.71%
$531,177 $15
Dec 5, 2022 $0.0383
+12.02%
$527,661 $15
Dec 4, 2022 $0.0387
-64.44%
$532,929 $16
Dec 3, 2022 $0.114
+234.89%
$1.57 million $25
Dec 2, 2022 $0.0386
+13.74%
$531,514 $15
Dec 1, 2022 $0.0383
+11.72%
$527,862 $14
Nov 30, 2022 $0.0383
+3.82%
$527,018 $17
Nov 29, 2022 $0.0373
+15.13%
$514,081 $15
Nov 28, 2022 $0.0368
-68.72%
$506,606 $15