Bismuth Historical Data

BIS Page 23
Download
Date Close Price change Market cap Trading volume
Jun 30, 2022 $0.139
+53.21%
$1.91 million $240
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