Bismuth Historical Data

BIS Page 24
Download
Date Close Price change Market cap Trading volume
May 11, 2022 $0.101
+75.80%
$1.39 million $218
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