Bismuth Historical Data

BIS Page 20
Download
Date Close Price change Market cap Trading volume
Nov 26, 2022 $ 0.0374
+1.20%
$ 514,999 $ 14
Nov 25, 2022 $ 0.0375
-70.61%
$ 515,656 $ 14
Nov 24, 2022 $ 0.134
-5.07%
$ 1.84 million $ 27
Nov 23, 2022 $ 0.147
-37.48%
$ 2.03 million $ 30
Nov 22, 2022 $ 0.145
+312.34%
$ 2 million $ 25
Nov 21, 2022 $ 0.0356
-83.30%
$ 490,720 $ 13
Nov 20, 2022 $ 0.116
+246.84%
$ 1.6 million $ 28
Nov 19, 2022 $ 0.0377
-80.22%
$ 519,419 $ 14
Nov 18, 2022 $ 0.11
+172.96%
$ 1.51 million $ 25
Nov 17, 2022 $ 0.0403
+0.52%
$ 554,475 $ 366
Nov 16, 2022 $ 0.13
+285.34%
$ 1.79 million $ 25
Nov 15, 2022 $ 0.0383
+15.91%
$ 527,368 $ 14
Nov 14, 2022 $ 0.0331
+0.69%
$ 455,965 $ 1,096
Nov 13, 2022 $ 0.0329
-2.06%
$ 452,932 $ 246
Nov 12, 2022 $ 0.0381
+5.34%
$ 524,828 $ 15
Nov 11, 2022 $ 0.0362
-61.15%
$ 498,470 $ 20
Nov 10, 2022 $ 0.106
+215.33%
$ 1.47 million $ 25
Nov 9, 2022 $ 0.0337
-6.03%
$ 464,235 $ 19
Nov 8, 2022 $ 0.0361
-82.28%
$ 496,737 $ 587
Nov 7, 2022 $ 0.136
-36.36%
$ 1.88 million $ 34
Nov 6, 2022 $ 0.14
+274.59%
$ 1.92 million $ 36
Nov 5, 2022 $ 0.0482
-79.60%
$ 663,112 $ 22
Nov 4, 2022 $ 0.16
-29.28%
$ 2.21 million $ 35
Nov 3, 2022 $ 0.174
-22.02%
$ 2.4 million $ 30
Nov 2, 2022 $ 0.156
+336.69%
$ 2.15 million $ 32
Nov 1, 2022 $ 0.0463
+29.09%
$ 636,885 $ 17
Oct 31, 2022 $ 0.0463
-79.59%
$ 637,049 $ 19
Oct 30, 2022 $ 0.164
+351.71%
$ 2.26 million $ 31
Oct 29, 2022 $ 0.0473
-79.56%
$ 650,991 $ 21
Oct 28, 2022 $ 0.163
-29.63%
$ 2.24 million $ 33
Oct 27, 2022 $ 0.163
+11.62%
$ 2.25 million $ 32
Oct 26, 2022 $ 0.167
+374.19%
$ 2.29 million $ 33
Oct 25, 2022 $ 0.0456
-79.84%
$ 628,125 $ 17
Oct 24, 2022 $ 0.16
-26.84%
$ 2.2 million $ 31
Oct 23, 2022 $ 0.153
+354.60%
$ 2.11 million $ 31
Oct 22, 2022 $ 0.0434
+29.46%
$ 597,909 $ 15
Oct 21, 2022 $ 0.0435
+30.61%
$ 599,178 $ 18
Oct 20, 2022 $ 0.043
-77.83%
$ 592,567 $ 16
Oct 19, 2022 $ 0.136
+303.30%
$ 1.88 million $ 29
Oct 18, 2022 $ 0.0437
-78.66%
$ 601,706 $ 17
Oct 17, 2022 $ 0.152
-27.94%
$ 2.09 million $ 28
Oct 16, 2022 $ 0.139
+330.38%
$ 1.91 million $ 31
Oct 15, 2022 $ 0.0431
+32.83%
$ 592,685 $ 18
Oct 14, 2022 $ 0.0434
+32.28%
$ 596,838 $ 18
Oct 13, 2022 $ 0.0438
+35.34%
$ 603,238 $ 18
Oct 12, 2022 $ 0.0435
+35.17%
$ 598,812 $ 17
Oct 11, 2022 $ 0.043
+32.91%
$ 592,151 $ 17
Oct 10, 2022 $ 0.0433
+31.70%
$ 595,900 $ 16
Oct 9, 2022 $ 0.044
+33.89%
$ 605,042 $ 16
Oct 8, 2022 $ 0.0441
+33.58%
$ 607,012 $ 18