Bismuth Historical Data

BIS Page 3
Download
Date Close Price change Market cap Trading volume
Aug 7 $ 0.126
+1.67%
$ 1.77 million $ 34
Jul 31 $ 0.124
-0.47%
$ 1.7 million $ 39
Jul 24 $ 0.124
-5.27%
$ 1.71 million $ 40
Jul 17 $ 0.131
-2.48%
$ 1.8 million $ 40
Jul 10 $ 0.134
-3.94%
$ 1.85 million $ 43
Jul 3 $ 0.14
+9.31%
$ 1.92 million $ 42
Jun 26 $ 0.128
-6.49%
$ 1.76 million $ 40
Jun 19 $ 0.135
+11.23%
$ 1.88 million $ 35
Jun 12 $ 0.125
+2.34%
$ 1.67 million $ 33
Jun 5 $ 0.123
-29.31%
$ 1.69 million $ 44
May 29 $ 0.174
-1.80%
$ 2.39 million $ 55
May 22 $ 0.178
+9.76%
$ 2.45 million $ 54
May 15 $ 0.171
+5.88%
$ 2.23 million $ 44
May 8 $ 0.162
-12.82%
$ 2.22 million $ 43
May 1 $ 0.185
-6.88%
$ 2.55 million $ 60
Apr 24 $ 0.205
-8.52%
$ 2.74 million $ 55
Apr 17 $ 0.209
-9.62%
$ 3.1 million $ 59
Apr 10 $ 0.229
+7.50%
$ 3.2 million $ 60
Apr 3 $ 0.213
+0.66%
$ 2.93 million $ 65
Mar 27 $ 0.212
-0.13%
$ 2.91 million $ 66
Mar 20 $ 0.208
-9.81%
$ 2.91 million $ 57
Mar 13 $ 0.226
+12.94%
$ 3.16 million $ 57
Mar 6 $ 0.189
-17.40%
$ 2.76 million $ 55
Feb 27 $ 0.228
-14.04%
$ 3.14 million $ 77
Feb 20 $ 0.265
+3.61%
$ 3.65 million $ 83
Feb 13 $ 0.255
+14.27%
$ 3.51 million $ 73
Feb 6 $ 0.223
-5.03%
$ 3.07 million $ 72
Jan 30 $ 0.235
-0.44%
$ 3.23 million $ 72
Jan 23 $ 0.219
+2.78%
$ 3.26 million $ 59
Jan 16 $ 0.213
+2.38%
$ 2.93 million $ 66
Jan 9 $ 0.208
+11.40%
$ 2.87 million $ 61
Jan 2 $ 0.187
+462.64%
$ 2.57 million $ 53
Dec 26 $ 0.0181
-46.18%
$ 249,329 $ 132
Dec 19 $ 0.0167
-50.32%
$ 229,326 $ 68
Dec 12 $ 0.0164
-52.00%
$ 226,165 $ 406
Dec 5 $ 0.0387
+13.08%
$ 532,674 $ 109
Nov 28 $ 0.0387
-67.10%
$ 532,929 $ 118
Nov 21 $ 0.0374
-82.47%
$ 1.71 million $ 124
Nov 14 $ 0.0377
+14.71%
$ 1.6 million $ 1,539
Nov 7 $ 0.0329
-84.64%
$ 452,932 $ 945
Oct 31 $ 0.14
-38.34%
$ 1.92 million $ 190
Oct 24 $ 0.164
-24.66%
$ 2.26 million $ 198
Oct 17 $ 0.153
-27.35%
$ 2.11 million $ 154
Oct 10 $ 0.139
+321.77%
$ 1.91 million $ 134
Oct 3 $ 0.044
+36.43%
$ 605,042 $ 177
Sep 26 $ 0.0431
-72.80%
$ 592,951 $ 149
Sep 19 $ 0.113
-48.57%
$ 1.42 million $ 141
Sep 12 $ 0.151
-12.71%
$ 1.84 million $ 195
Sep 5 $ 0.15
+345.36%
$ 1.63 million $ 394
Aug 29 $ 0.12
-6.54%
$ -- $ 484