Bismuth Historical Data

BIS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22 $ 0.136
-6.46%
$ 1.8 million $ 36
Jul 15 $ 0.146
+1.40%
$ 1.99 million $ 39
Jul 8 $ 0.141
+15.01%
$ 1.98 million $ 36
Jul 1 $ 0.132
-18.90%
$ 1.68 million $ 37
Jun 24 $ 0.156
+2.97%
$ 2.24 million $ 43
Jun 17 $ 0.158
-18.70%
$ 2.09 million $ 43
Jun 10 $ 0.194
-5.89%
$ 2.68 million $ 52
Jun 3 $ 0.203
-6.58%
$ 2.84 million $ 60
May 27 $ 0.217
-4.98%
$ 2.99 million $ 70
May 20 $ 0.222
+4.01%
$ 3.14 million $ 60
May 13 $ 0.22
+4.18%
$ 2.94 million $ 57
May 6 $ 0.207
-4.89%
$ 2.91 million $ 56
Apr 29 $ 0.218
+0.25%
$ 3 million $ 65
Apr 22 $ 0.235
-4.54%
$ 2.97 million $ 66
Apr 15 $ 0.244
+5.83%
$ 3.39 million $ 59
Apr 8 $ 0.223
-26.74%
$ 3.19 million $ 76
Apr 1 $ 0.284
-22.65%
$ 4.18 million $ 77
Mar 25 $ 0.315
+4.24%
$ 5.02 million $ 85
Mar 18 $ 0.288
+0.38%
$ 4.16 million $ 74
Mar 11 $ 0.273
-8.21%
$ 3.94 million $ 84
Mar 4 $ 0.306
+8.27%
$ 4.08 million $ 75
Feb 26 $ 0.282
+18.36%
$ 3.88 million $ 78
Feb 19 $ 0.238
+20.85%
$ 3.28 million $ 68
Feb 12 $ 0.197
+18.93%
$ 2.72 million $ 57
Feb 5 $ 0.166
+9.41%
$ 2.28 million $ 42
Jan 29 $ 0.152
-2.71%
$ 2.09 million $ 49
Jan 22 $ 0.158
-0.59%
$ 2.14 million $ 727
Jan 15 $ 0.16
+1.07%
$ 2.18 million $ 43
Jan 8 $ 0.162
-0.24%
$ 2.18 million $ 43
Jan 1 $ 0.162
-9.41%
$ 2.23 million $ 55
Dec 25 $ 0.186
+5.67%
$ 2.47 million $ 52
Dec 18 $ 0.182
+15.69%
$ 2.42 million $ 45
Dec 11 $ 0.157
-0.45%
$ 2.16 million $ 43
Dec 4 $ 0.161
+14.49%
$ 2.18 million $ 40
Nov 27 $ 0.141
+5.08%
$ 1.94 million $ 42
Nov 20 $ 0.131
-1.90%
$ 1.86 million $ 34
Nov 13 $ 0.131
-9.13%
$ 1.84 million $ 36
Nov 6 $ 0.145
+2.06%
$ 1.98 million $ 38
Oct 30 $ 0.141
+6.12%
$ 1.94 million $ 43
Oct 23 $ 0.133
+12.29%
$ 1.82 million $ 40
Oct 16 $ 0.118
+7.63%
$ 1.62 million $ 36
Oct 9 $ 0.107
-0.19%
$ 1.51 million $ 28
Oct 2 $ 0.107
-8.13%
$ 1.48 million $ 34
Sep 25 $ 0.117
+11.04%
$ 1.61 million $ 36
Sep 18 $ 0.108
+1.38%
$ 1.45 million $ 28
Sep 11 $ 0.107
+0.45%
$ 1.46 million $ 28
Sep 4 $ 0.106
-1.64%
$ 1.46 million $ 34
Aug 28 $ 0.108
-2.70%
$ 1.48 million $ 35
Aug 21 $ 0.112
-2.87%
$ 1.52 million $ 30
Aug 14 $ 0.114
-11.26%
$ 1.58 million $ 32