Bismuth Historical Data

BIS Page 23
Download
Date Close Price change Market cap Trading volume
Jun 29, 2022 $ 0.0905
+55.60%
$ 1.25 million $ 400
Jun 28, 2022 $ 0.0581
-35.20%
$ 800,354 $ 124
Jun 27, 2022 $ 0.0897
-27.90%
$ 1.24 million $ 59
Jun 26, 2022 $ 0.124
+43.12%
$ 1.71 million $ 38
Jun 25, 2022 $ 0.0869
-30.81%
$ 1.2 million $ 68
Jun 24, 2022 $ 0.126
+2.51%
$ 1.73 million $ 37
Jun 23, 2022 $ 0.123
+10.45%
$ 1.69 million $ 37
Jun 22, 2022 $ 0.111
+117.32%
$ 1.53 million $ 36
Jun 21, 2022 $ 0.0511
-55.14%
$ 703,834 $ 350
Jun 20, 2022 $ 0.114
+129.13%
$ 1.57 million $ 39
Jun 19, 2022 $ 0.0498
-4.99%
$ 685,302 $ 151
Jun 18, 2022 $ 0.0524
+3.54%
$ 721,447 $ 143
Jun 17, 2022 $ 0.0506
+15.45%
$ 696,777 $ 220
Jun 16, 2022 $ 0.0438
-11.34%
$ 603,337 $ 674
Jun 15, 2022 $ 0.0494
-25.42%
$ 679,401 $ 497
Jun 14, 2022 $ 0.0662
-16.07%
$ 910,987 $ 245
Jun 13, 2022 $ 0.0789
+56.73%
$ 1.09 million $ 179
Jun 12, 2022 $ 0.0504
-53.03%
$ 693,494 $ 1,781
Jun 11, 2022 $ 0.107
+32.23%
$ 1.48 million $ 196
Jun 10, 2022 $ 0.0811
-10.53%
$ 1.12 million $ 337
Jun 9, 2022 $ 0.0907
+2.67%
$ 1.25 million $ 333
Jun 8, 2022 $ 0.0883
-20.91%
$ 1.22 million $ 338
Jun 7, 2022 $ 0.112
+67.52%
$ 1.54 million $ 240
Jun 6, 2022 $ 0.0667
+29.28%
$ 917,914 $ 1,053
Jun 5, 2022 $ 0.0516
-8.42%
$ 710,117 $ 1,040
Jun 4, 2022 $ 0.0563
-32.67%
$ 775,084 $ 819
Jun 3, 2022 $ 0.0833
-28.95%
$ 1.15 million $ 353
Jun 2, 2022 $ 0.117
+22.48%
$ 1.61 million $ 219
Jun 1, 2022 $ 0.0957
+111.92%
$ 1.32 million $ 284
May 31, 2022 $ 0.0452
-59.27%
$ 621,979 $ 3,343
May 30, 2022 $ 0.111
+20.35%
$ 1.53 million $ 214
May 29, 2022 $ 0.0921
-12.87%
$ 1.27 million $ 284
May 28, 2022 $ 0.106
+11.99%
$ 1.46 million $ 215
May 27, 2022 $ 0.0944
+29.73%
$ 1.3 million $ 241
May 26, 2022 $ 0.0729
-4.32%
$ 1 million $ 734
May 25, 2022 $ 0.0762
-27.68%
$ 1.05 million $ 413
May 24, 2022 $ 0.105
+132.52%
$ 1.45 million $ 255
May 23, 2022 $ 0.0453
-50.71%
$ 623,928 $ 4,798
May 22, 2022 $ 0.092
+10.46%
$ 1.27 million $ 302
May 21, 2022 $ 0.0833
-6.34%
$ 1.15 million $ 317
May 20, 2022 $ 0.0891
+0.31%
$ 1.23 million $ 279
May 19, 2022 $ 0.0889
+6.58%
$ 1.22 million $ 318
May 18, 2022 $ 0.0835
+25.68%
$ 1.15 million $ 291
May 17, 2022 $ 0.0665
+8.07%
$ 915,068 $ 586
May 16, 2022 $ 0.0615
-35.64%
$ 847,032 $ 638
May 15, 2022 $ 0.0956
+76.57%
$ 1.32 million $ 289
May 14, 2022 $ 0.0541
-48.56%
$ 745,266 $ 26,202
May 13, 2022 $ 0.105
+86.17%
$ 1.45 million $ 207
May 12, 2022 $ 0.0566
-44.25%
$ 778,567 $ 1,027
May 11, 2022 $ 0.101
+75.80%
$ 1.39 million $ 218