Bismuth Historical Data

BIS Page 21
Download
Date Close Price change Market cap Trading volume
Oct 7, 2022 $ 0.0442
+30.96%
$ 608,083 $ 18
Oct 6, 2022 $ 0.0451
+32.35%
$ 620,816 $ 16
Oct 5, 2022 $ 0.0456
+4.44%
$ 627,282 $ 18
Oct 4, 2022 $ 0.0462
+11.15%
$ 635,761 $ 39
Oct 3, 2022 $ 0.0444
+37.71%
$ 610,717 $ 52
Oct 2, 2022 $ 0.0431
+31.91%
$ 592,951 $ 16
Oct 1, 2022 $ 0.0437
+32.99%
$ 601,183 $ 19
Sep 30, 2022 $ 0.0439
+32.81%
$ 604,704 $ 18
Sep 29, 2022 $ 0.0444
+6.74%
$ 611,334 $ 19
Sep 28, 2022 $ 0.0441
+7.46%
$ 607,125 $ 18
Sep 27, 2022 $ 0.0432
+32.98%
$ 594,590 $ 41
Sep 26, 2022 $ 0.0434
-72.57%
$ 598,012 $ 19
Sep 25, 2022 $ 0.103
-36.17%
$ 1.42 million $ 29
Sep 24, 2022 $ 0.113
+173.10%
$ 1.55 million $ 26
Sep 23, 2022 $ 0.0439
+5.45%
$ 603,667 $ 17
Sep 22, 2022 $ 0.0439
+40.42%
$ 604,256 $ 19
Sep 21, 2022 $ 0.042
+31.65%
$ -- $ 16
Sep 20, 2022 $ 0.0426
-0.50%
$ 587,064 $ 16
Sep 19, 2022 $ 0.0446
-79.67%
$ 613,981 $ 47
Sep 18, 2022 $ 0.151
+344.24%
$ 2.08 million $ 30
Sep 17, 2022 $ 0.0455
-73.31%
$ 625,960 $ 18
Sep 16, 2022 $ 0.119
-37.71%
$ 1.64 million $ 27
Sep 15, 2022 $ 0.129
+277.89%
$ 1.78 million $ 30
Sep 14, 2022 $ 0.0463
+35.91%
$ 637,966 $ 18
Sep 13, 2022 $ 0.0462
+22.05%
$ 635,935 $ 17
Sep 12, 2022 $ 0.134
-22.62%
$ 1.84 million $ 56
Sep 11, 2022 $ 0.15
-15.01%
$ 2.07 million $ 60
Sep 10, 2022 $ 0.151
-12.35%
$ 2.07 million $ 62
Sep 9, 2022 $ 0.146
-11.89%
$ 2.01 million $ 66
Sep 8, 2022 $ 0.137
-17.19%
$ 1.89 million $ 55
Sep 7, 2022 $ 0.136
+328.11%
$ 1.87 million $ 57
Sep 6, 2022 $ 0.113
+237.40%
$ 1.55 million $ 46
Sep 5, 2022 $ 0.118
+250.38%
$ 1.63 million $ 46
Sep 4, 2022 $ 0.12
+257.10%
$ 1.65 million $ 50
Sep 3, 2022 $ 0.119
-27.22%
$ 1.63 million $ 51
Sep 2, 2022 $ 0.138
-18.59%
$ 1.9 million $ 83
Sep 1, 2022 $ 0.141
+13.34%
$ 1.94 million $ 59
Aug 31, 2022 $ 0.125
-3.84%
$ 1.72 million $ 69
Aug 30, 2022 $ 0.13
+40.52%
$ 1.78 million $ 64
Aug 29, 2022 $ 0.0922
-27.98%
$ 1.27 million $ 107
Aug 28, 2022 $ 0.128
+6.88%
$ 1.76 million $ 62
Aug 27, 2022 $ 0.12
+67.51%
$ 1.65 million $ 76
Aug 26, 2022 $ 0.0715
-45.06%
$ 984,263 $ 149
Aug 25, 2022 $ 0.13
+1.61%
$ 1.79 million $ 83
Aug 24, 2022 $ 0.128
+6.93%
$ 1.76 million $ 77
Aug 23, 2022 $ 0.12
+44.84%
$ 1.65 million $ 88
Aug 22, 2022 $ 0.0827
-38.53%
$ 1.14 million $ 154
Aug 21, 2022 $ 0.135
+14.20%
$ 1.85 million $ 70
Aug 20, 2022 $ 0.118
+34.40%
$ 1.62 million $ 82
Aug 19, 2022 $ 0.0876
-38.06%
$ 1.21 million $ 135