Bismuth Historical Data

BIS Page 25
Download
Date Close Price change Market cap Trading volume
Mar 21, 2022 $ 0.172
+13.94%
$ 2.36 million $ 292
Mar 20, 2022 $ 0.151
-4.83%
$ 2.07 million $ 333
Mar 19, 2022 $ 0.158
-3.00%
$ 2.18 million $ 320
Mar 18, 2022 $ 0.163
+91.32%
$ 2.24 million $ 300
Mar 17, 2022 $ 0.0852
-45.26%
$ 1.17 million $ 1,363
Mar 16, 2022 $ 0.156
-0.91%
$ 2.14 million $ 321
Mar 15, 2022 $ 0.157
+2.54%
$ 2.16 million $ 329
Mar 14, 2022 $ 0.153
+17.86%
$ 2.11 million $ 282
Mar 13, 2022 $ 0.13
-12.34%
$ 1.79 million $ 332
Mar 12, 2022 $ 0.148
+0.07%
$ 2.04 million $ 281
Mar 11, 2022 $ 0.148
+65.51%
$ 2.04 million $ 281
Mar 10, 2022 $ 0.0896
-10.75%
$ 1.23 million $ 5,308
Mar 9, 2022 $ 0.1
-30.49%
$ 1.38 million $ 836
Mar 8, 2022 $ 0.144
+12.53%
$ 1.99 million $ 296
Mar 7, 2022 $ 0.128
+16.66%
$ 1.76 million $ 360
Mar 6, 2022 $ 0.11
-22.50%
$ 1.51 million $ 490
Mar 5, 2022 $ 0.142
+3.32%
$ 1.95 million $ 334
Mar 4, 2022 $ 0.137
+63.73%
$ 1.89 million $ 336
Mar 3, 2022 $ 0.0838
-25.09%
$ 1.15 million $ 1,731
Mar 2, 2022 $ 0.112
+24.08%
$ 1.54 million $ 881
Mar 1, 2022 $ 0.0902
-18.03%
$ 1.24 million $ 4,014
Feb 28, 2022 $ 0.11
-18.97%
$ 1.52 million $ 927
Feb 27, 2022 $ 0.136
+2.89%
$ 1.87 million $ 327
Feb 26, 2022 $ 0.132
-14.21%
$ 1.81 million $ 389
Feb 25, 2022 $ 0.154
+62.39%
$ 2.12 million $ 289
Feb 24, 2022 $ 0.0946
-18.35%
$ 1.3 million $ 995
Feb 23, 2022 $ 0.116
+26.49%
$ 1.6 million $ 475
Feb 22, 2022 $ 0.0917
-38.32%
$ 1.26 million $ 2,131
Feb 21, 2022 $ 0.149
+44.87%
$ 2.04 million $ 272
Feb 20, 2022 $ 0.103
-39.08%
$ 1.41 million $ 826
Feb 19, 2022 $ 0.168
+113.59%
$ 2.32 million $ 284
Feb 18, 2022 $ 0.0788
-46.75%
$ 1.09 million $ 6,498
Feb 17, 2022 $ 0.148
-20.25%
$ 2.04 million $ 375
Feb 16, 2022 $ 0.186
+10.15%
$ 2.56 million $ 321
Feb 15, 2022 $ 0.169
+29.89%
$ 2.32 million $ 374
Feb 14, 2022 $ 0.13
+6.18%
$ 1.79 million $ 569
Feb 13, 2022 $ 0.123
-13.39%
$ 1.69 million $ 649
Feb 12, 2022 $ 0.141
+37.94%
$ 1.95 million $ 462
Feb 11, 2022 $ 0.102
-4.97%
$ 1.41 million $ 1,213
Feb 10, 2022 $ 0.108
+14.29%
$ 1.48 million $ 1,535
Feb 9, 2022 $ 0.0944
-44.31%
$ 1.3 million $ 3,120
Feb 8, 2022 $ 0.169
+14.47%
$ 2.33 million $ 376
Feb 7, 2022 $ 0.148
+16.30%
$ 2.04 million $ 477
Feb 6, 2022 $ 0.127
+5.18%
$ 1.75 million $ 659
Feb 5, 2022 $ 0.121
+13.25%
$ 1.67 million $ 770
Feb 4, 2022 $ 0.107
+13.61%
$ 1.47 million $ 1,339
Feb 3, 2022 $ 0.0941
-10.39%
$ 1.3 million $ 11,437
Feb 2, 2022 $ 0.105
-30.63%
$ 1.45 million $ 724
Feb 1, 2022 $ 0.152
-3.82%
$ 2.09 million $ 323
Jan 31, 2022 $ 0.157
+6.23%
$ 2.17 million $ 297