Bismuth Historical Data

BIS Page 22
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 2022 $ 0.139
+53.21%
$ 1.91 million $ 240