Bismuth Historical Data

BIS Page 22
Download
Date Close Price change Market cap Trading volume
Aug 19, 2022 $0.0876
-38.06%
$1.21 million $135
Aug 18, 2022 $0.141
+8.23%
$1.95 million $79
Aug 17, 2022 $0.131
+176.53%
$1.8 million $91
Aug 16, 2022 $0.0473
-67.69%
$650,822 $810
Aug 15, 2022 $0.146
+12.44%
$2.01 million $88
Aug 14, 2022 $0.13
+123.27%
$1.79 million $94
Aug 13, 2022 $0.0583
-61.89%
$802,394 $475
Aug 12, 2022 $0.153
+2.02%
$2.11 million $90
Aug 11, 2022 $0.15
-1.36%
$2.06 million $89
Aug 10, 2022 $0.152
+215.26%
$2.09 million $84
Aug 9, 2022 $0.0482
+5.53%
$663,629 $797
Aug 8, 2022 $0.0457
+4.94%
$628,839 $1,072
Aug 7, 2022 $0.0435
-72.08%
$599,254 $1,107
Aug 6, 2022 $0.156
-0.99%
$2.15 million $70
Aug 5, 2022 $0.157
+155.87%
$2.17 million $394
Aug 4, 2022 $0.0615
-40.60%
$847,168 $541
Aug 3, 2022 $0.104
-3.52%
$1.43 million $129
Aug 2, 2022 $0.107
-2.50%
$1.48 million $121
Aug 1, 2022 $0.11
-28.57%
$1.52 million $141
Jul 31, 2022 $0.154
-2.08%
$2.12 million $72
Jul 30, 2022 $0.157
+24.81%
$2.17 million $76
Jul 29, 2022 $0.126
+2.21%
$1.74 million $103
Jul 28, 2022 $0.123
-16.29%
$1.7 million $110
Jul 27, 2022 $0.147
+10.34%
$2.03 million $71
Jul 26, 2022 $0.134
+148.20%
$1.84 million $71
Jul 25, 2022 $0.0539
-2.69%
$741,397 $35
Jul 24, 2022 $0.0553
+19.02%
$761,884 $43
Jul 23, 2022 $0.0465
-7.89%
$640,136 $121
Jul 22, 2022 $0.0505
-17.41%
$694,984 $66
Jul 21, 2022 $0.0611
+0.26%
$841,516 $34
Jul 20, 2022 $0.061
-0.19%
$839,436 $33
Jul 19, 2022 $0.0611
+33.60%
$840,974 $31
Jul 18, 2022 $0.0457
-15.76%
$629,414 $188
Jul 17, 2022 $0.0543
-1.87%
$747,134 $29
Jul 16, 2022 $0.0553
+31.31%
$761,378 $111
Jul 15, 2022 $0.0421
+6.20%
$579,823 $108
Jul 14, 2022 $0.0397
-61.93%
$545,957 $208
Jul 13, 2022 $0.104
+106.19%
$1.43 million $40
Jul 12, 2022 $0.0505
+14.93%
$695,521 $26
Jul 11, 2022 $0.044
-70.19%
$605,168 $1,556
Jul 10, 2022 $0.147
+209.05%
$2.03 million $77
Jul 9, 2022 $0.0477
-69.29%
$656,765 $830
Jul 8, 2022 $0.156
+1.42%
$2.15 million $268
Jul 7, 2022 $0.154
+4.44%
$2.12 million $250
Jul 6, 2022 $0.148
+1.09%
$2.03 million $248
Jul 5, 2022 $0.146
+46.12%
$2.01 million $240
Jul 4, 2022 $0.1
-28.04%
$1.38 million $434
Jul 3, 2022 $0.139
+33.78%
$1.91 million $231
Jul 2, 2022 $0.104
-12.49%
$1.43 million $353
Jul 1, 2022 $0.119
-14.50%
$1.64 million $278