Bismuth Historical Data

BIS Page 27
Download
Date Close Price change Market cap Trading volume
Dec 11, 2021 $ 0.202
+8.17%
$ 2.79 million $ 833
Dec 10, 2021 $ 0.188
-24.06%
$ 2.58 million $ 864
Dec 9, 2021 $ 0.247
-9.57%
$ 3.41 million $ 517
Dec 8, 2021 $ 0.274
-2.36%
$ 3.77 million $ 530
Dec 7, 2021 $ 0.28
+20.46%
$ 3.86 million $ 498
Dec 6, 2021 $ 0.232
+18.21%
$ 3.2 million $ 818
Dec 5, 2021 $ 0.197
+24.94%
$ 2.71 million $ 914
Dec 4, 2021 $ 0.157
-34.02%
$ 2.16 million $ 1,675
Dec 3, 2021 $ 0.238
-7.16%
$ 3.28 million $ 930
Dec 2, 2021 $ 0.257
-5.87%
$ 3.53 million $ 2,245
Dec 1, 2021 $ 0.273
-9.20%
$ 3.76 million $ 815
Nov 30, 2021 $ 0.3
+21.94%
$ 4.13 million $ 608
Nov 29, 2021 $ 0.246
-9.06%
$ 3.39 million $ 928
Nov 28, 2021 $ 0.271
+38.89%
$ 3.73 million $ 780
Nov 27, 2021 $ 0.195
-23.31%
$ 2.68 million $ 1,551
Nov 26, 2021 $ 0.254
-18.99%
$ 3.5 million $ 771
Nov 25, 2021 $ 0.314
+73.85%
$ 4.32 million $ 656
Nov 24, 2021 $ 0.18
-40.55%
$ 2.48 million $ 1,806
Nov 23, 2021 $ 0.304
+54.01%
$ 4.18 million $ 636
Nov 22, 2021 $ 0.197
-11.56%
$ 2.71 million $ 1,669
Nov 21, 2021 $ 0.223
-36.72%
$ 3.07 million $ 1,797
Nov 20, 2021 $ 0.353
+83.00%
$ 4.85 million $ 596
Nov 19, 2021 $ 0.193
+8.64%
$ 2.65 million $ 2,898
Nov 18, 2021 $ 0.177
-6.47%
$ 2.44 million $ 4,173
Nov 17, 2021 $ 0.19
+4.37%
$ 2.61 million $ 3,155
Nov 16, 2021 $ 0.182
-24.50%
$ 2.5 million $ 6,139
Nov 15, 2021 $ 0.241
-1.29%
$ 3.31 million $ 15,712
Nov 14, 2021 $ 0.244
-9.36%
$ 3.36 million $ 9,259
Nov 13, 2021 $ 0.269
-23.56%
$ 3.7 million $ 211,209
Nov 12, 2021 $ 0.352
+215.19%
$ 4.84 million $ 463
Nov 11, 2021 $ 0.112
-35.93%
$ 1.54 million $ 5,668
Nov 10, 2021 $ 0.174
+17.88%
$ 2.4 million $ 1,757
Nov 9, 2021 $ 0.148
-6.38%
$ 2.03 million $ 4,122
Nov 8, 2021 $ 0.158
-42.49%
$ 2.17 million $ 2,405
Nov 7, 2021 $ 0.274
+13.78%
$ 3.78 million $ 791
Nov 6, 2021 $ 0.241
-31.88%
$ 3.32 million $ 990
Nov 5, 2021 $ 0.354
+40.57%
$ 4.87 million $ 496
Nov 4, 2021 $ 0.252
-2.15%
$ 3.47 million $ 751
Nov 3, 2021 $ 0.257
-55.53%
$ 3.54 million $ 901
Nov 2, 2021 $ 0.579
+65.29%
$ 7.97 million $ 235
Nov 1, 2021 $ 0.35
-10.18%
$ 4.82 million $ 366
Oct 31, 2021 $ 0.39
+125.23%
$ 5.37 million $ 323
Oct 30, 2021 $ 0.173
+1.85%
$ 2.38 million $ 1,546
Oct 29, 2021 $ 0.17
+30.41%
$ 2.34 million $ 2,500
Oct 28, 2021 $ 0.13
-59.76%
$ 1.79 million $ 2,474
Oct 27, 2021 $ 0.324
-30.43%
$ 4.46 million $ 358
Oct 26, 2021 $ 0.466
-1.74%
$ 6.41 million $ 244
Oct 25, 2021 $ 0.474
+225.78%
$ 6.52 million $ 294
Oct 24, 2021 $ 0.145
-66.05%
$ 2 million $ 2,843
Oct 23, 2021 $ 0.428
+24.68%
$ 5.9 million $ 319