Bismuth Historical Data

BIS Page 24
Download
Date Close Price change Market cap Trading volume
May 10, 2022 $ 0.0576
-11.87%
$ 792,946 $ 2,642
May 9, 2022 $ 0.0655
-43.51%
$ 901,512 $ 1,008
May 8, 2022 $ 0.116
-17.53%
$ 1.59 million $ 309
May 7, 2022 $ 0.14
+13.33%
$ 1.93 million $ 244
May 6, 2022 $ 0.124
+69.93%
$ 1.71 million $ 329
May 5, 2022 $ 0.073
-45.59%
$ 1 million $ 2,228
May 4, 2022 $ 0.134
-7.21%
$ 1.85 million $ 369
May 3, 2022 $ 0.144
-1.42%
$ 1.99 million $ 275
May 2, 2022 $ 0.147
+46.12%
$ 2.02 million $ 284
May 1, 2022 $ 0.1
+6.08%
$ 1.38 million $ 641
Apr 30, 2022 $ 0.0946
-28.66%
$ 1.3 million $ 683
Apr 29, 2022 $ 0.133
-17.80%
$ 1.82 million $ 350
Apr 28, 2022 $ 0.161
+6.69%
$ 2.22 million $ 283
Apr 27, 2022 $ 0.151
+7.98%
$ 2.08 million $ 298
Apr 26, 2022 $ 0.14
+15.39%
$ 1.92 million $ 316
Apr 25, 2022 $ 0.121
-23.74%
$ 1.67 million $ 481
Apr 24, 2022 $ 0.159
+26.58%
$ 2.19 million $ 288
Apr 23, 2022 $ 0.126
+61.41%
$ 1.73 million $ 465
Apr 22, 2022 $ 0.0778
-44.43%
$ 1.07 million $ 4,224
Apr 21, 2022 $ 0.14
+64.20%
$ 1.93 million $ 405
Apr 20, 2022 $ 0.0853
-47.22%
$ 1.17 million $ 3,668
Apr 19, 2022 $ 0.162
+68.94%
$ 2.23 million $ 331
Apr 18, 2022 $ 0.0957
-27.86%
$ 1.32 million $ 2,517
Apr 17, 2022 $ 0.133
+14.37%
$ 1.83 million $ 466
Apr 16, 2022 $ 0.116
-24.52%
$ 1.6 million $ 795
Apr 15, 2022 $ 0.154
+12.95%
$ 2.11 million $ 352
Apr 14, 2022 $ 0.136
-10.52%
$ 1.87 million $ 464
Apr 13, 2022 $ 0.152
+47.10%
$ 2.09 million $ 398
Apr 12, 2022 $ 0.103
-33.67%
$ 1.42 million $ 1,256
Apr 11, 2022 $ 0.156
+3.37%
$ 2.14 million $ 320
Apr 10, 2022 $ 0.151
+27.01%
$ 2.08 million $ 448
Apr 9, 2022 $ 0.119
-29.67%
$ 1.63 million $ 583
Apr 8, 2022 $ 0.169
-0.53%
$ 2.32 million $ 337
Apr 7, 2022 $ 0.17
+2.01%
$ 2.34 million $ 369
Apr 6, 2022 $ 0.167
-11.91%
$ 2.29 million $ 362
Apr 5, 2022 $ 0.189
+10.85%
$ 2.6 million $ 342
Apr 4, 2022 $ 0.171
-7.58%
$ 2.35 million $ 481
Apr 3, 2022 $ 0.185
+34.06%
$ 2.54 million $ 388
Apr 2, 2022 $ 0.138
-13.70%
$ 1.9 million $ 1,169
Apr 1, 2022 $ 0.16
-1.17%
$ 2.2 million $ 550
Mar 31, 2022 $ 0.161
-10.43%
$ 2.22 million $ 308
Mar 30, 2022 $ 0.18
+35.73%
$ 2.48 million $ 427
Mar 29, 2022 $ 0.133
-24.59%
$ 1.83 million $ 2,011
Mar 28, 2022 $ 0.176
+40.60%
$ 2.42 million $ 401
Mar 27, 2022 $ 0.125
+16.08%
$ 1.72 million $ 1,159
Mar 26, 2022 $ 0.108
+14.00%
$ 1.48 million $ 1,485
Mar 25, 2022 $ 0.0946
-27.62%
$ 1.3 million $ 2,862
Mar 24, 2022 $ 0.131
-16.95%
$ 1.8 million $ 617
Mar 23, 2022 $ 0.157
+72.27%
$ 2.16 million $ 380
Mar 22, 2022 $ 0.0913
-46.78%
$ 1.26 million $ 2,736