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