Bismuth Historical Data

BIS Page 26
Download
Date Close Price change Market cap Trading volume
Jan 31, 2022 $0.157
+6.23%
$2.17 million $297
Jan 30, 2022 $0.148
-6.85%
$2.04 million $317
Jan 29, 2022 $0.159
+7.43%
$2.19 million $286
Jan 28, 2022 $0.148
+10.72%
$2.04 million $316
Jan 27, 2022 $0.134
+34.09%
$1.84 million $362
Jan 26, 2022 $0.0997
-6.34%
$1.37 million $831
Jan 25, 2022 $0.106
+3.19%
$1.47 million $739
Jan 24, 2022 $0.103
-19.39%
$1.42 million $711
Jan 23, 2022 $0.128
-10.04%
$1.76 million $380
Jan 22, 2022 $0.142
+5.59%
$1.96 million $275
Jan 21, 2022 $0.135
+15.56%
$1.85 million $377
Jan 20, 2022 $0.117
+7.14%
$1.6 million $866
Jan 19, 2022 $0.109
-18.14%
$1.5 million $1,127
Jan 18, 2022 $0.133
-11.61%
$1.83 million $670
Jan 17, 2022 $0.15
-24.07%
$2.07 million $520
Jan 16, 2022 $0.198
+28.06%
$2.72 million $322
Jan 15, 2022 $0.155
+20.33%
$2.13 million $522
Jan 14, 2022 $0.128
-0.80%
$1.77 million $778
Jan 13, 2022 $0.13
-25.38%
$1.79 million $358
Jan 12, 2022 $0.174
+55.09%
$2.39 million $427
Jan 11, 2022 $0.112
+28.86%
$1.54 million $1,050
Jan 10, 2022 $0.087
-17.54%
$1.2 million $1,738
Jan 9, 2022 $0.106
-6.88%
$1.45 million $936
Jan 8, 2022 $0.113
+12.29%
$1.56 million $1,163
Jan 7, 2022 $0.101
-36.36%
$1.39 million $1,921
Jan 6, 2022 $0.159
+1.12%
$2.18 million $531
Jan 5, 2022 $0.157
-18.73%
$2.16 million $571
Jan 4, 2022 $0.193
-3.52%
$2.66 million $434
Jan 3, 2022 $0.2
-8.34%
$2.76 million $408
Jan 2, 2022 $0.219
+20.54%
$3.01 million $367
Jan 1, 2022 $0.181
-8.75%
$2.49 million $544
Dec 31, 2021 $0.199
+58.78%
$2.73 million $407
Dec 30, 2021 $0.125
-33.88%
$1.72 million $905
Dec 29, 2021 $0.189
+21.96%
$2.6 million $454
Dec 28, 2021 $0.155
-27.96%
$2.14 million $818
Dec 27, 2021 $0.215
+21.75%
$2.97 million $467
Dec 26, 2021 $0.177
-11.97%
$2.44 million $677
Dec 25, 2021 $0.201
+3.90%
$2.77 million $520
Dec 24, 2021 $0.194
+80.50%
$2.67 million $568
Dec 23, 2021 $0.107
-6.77%
$1.48 million $5,923
Dec 22, 2021 $0.115
-36.22%
$1.58 million $5,137
Dec 21, 2021 $0.18
-16.42%
$2.48 million $590
Dec 20, 2021 $0.216
+25.50%
$2.97 million $568
Dec 19, 2021 $0.172
-32.47%
$2.37 million $562
Dec 18, 2021 $0.255
+24.44%
$3.51 million $477
Dec 17, 2021 $0.205
+27.26%
$2.82 million $642
Dec 16, 2021 $0.162
-24.08%
$2.24 million $1,169
Dec 15, 2021 $0.214
-7.12%
$2.95 million $657
Dec 14, 2021 $0.23
-5.19%
$3.17 million $633
Dec 13, 2021 $0.243
-4.54%
$3.35 million $432