Bismuth Historical Data

BIS Page 31
Download
Date Close Price change Market cap Trading volume
May 22, 2021 $ 0.175
-20.97%
$ 2.41 million $ 2,598
May 21, 2021 $ 0.221
+4.09%
$ 3.05 million $ 1,979
May 20, 2021 $ 0.213
-10.75%
$ 2.93 million $ 9,359
May 19, 2021 $ 0.238
-13.14%
$ 3.28 million $ 1,779
May 18, 2021 $ 0.275
+3.52%
$ 3.78 million $ 879
May 17, 2021 $ 0.265
-8.15%
$ 3.65 million $ 10,103
May 16, 2021 $ 0.289
-38.86%
$ 3.98 million $ 9,396
May 15, 2021 $ 0.472
+35.34%
$ 6.5 million $ 703
May 14, 2021 $ 0.349
+1.70%
$ 4.81 million $ 25,993
May 13, 2021 $ 0.343
+9.34%
$ 4.72 million $ 34,001
May 12, 2021 $ 0.314
+5.49%
$ 4.32 million $ 53,577
May 11, 2021 $ 0.297
-13.39%
$ 4.09 million $ 2,190
May 10, 2021 $ 0.343
+14.15%
$ 4.72 million $ 1,949
May 9, 2021 $ 0.301
-27.25%
$ 4.14 million $ 10,320
May 8, 2021 $ 0.413
+14.70%
$ 5.69 million $ 5,817
May 7, 2021 $ 0.36
+24.54%
$ 4.96 million $ 34,649
May 6, 2021 $ 0.289
+13.06%
$ 3.98 million $ 6,508
May 5, 2021 $ 0.256
+6.62%
$ 3.52 million $ 2,712
May 4, 2021 $ 0.24
-45.31%
$ 3.31 million $ 21,958
May 3, 2021 $ 0.439
+31.95%
$ 6.05 million $ 2,298
May 2, 2021 $ 0.333
-25.82%
$ 4.58 million $ 4,493
May 1, 2021 $ 0.449
-2.61%
$ 6.18 million $ 2,637
Apr 30, 2021 $ 0.461
+11.24%
$ 6.34 million $ 10,323
Apr 29, 2021 $ 0.414
+0.19%
$ 5.7 million $ 15,770
Apr 28, 2021 $ 0.413
-3.27%
$ 5.69 million $ 15,318
Apr 27, 2021 $ 0.427
+7.27%
$ 5.88 million $ 27,719
Apr 26, 2021 $ 0.398
+26.13%
$ 5.49 million $ 70,724
Apr 25, 2021 $ 0.316
+16.61%
$ 4.35 million $ 9,456
Apr 24, 2021 $ 0.271
+13.99%
$ 3.73 million $ 4,568
Apr 23, 2021 $ 0.238
+6.29%
$ 3.28 million $ 10,164
Apr 22, 2021 $ 0.224
-9.39%
$ 3.08 million $ 24,336
Apr 21, 2021 $ 0.247
-22.78%
$ 3.4 million $ 6,130
Apr 20, 2021 $ 0.32
+6.11%
$ 4.4 million $ 3,651
Apr 19, 2021 $ 0.302
-12.17%
$ 4.15 million $ 6,291
Apr 18, 2021 $ 0.343
+10.06%
$ 4.73 million $ 55,818
Apr 17, 2021 $ 0.312
+21.98%
$ 4.3 million $ 79,286
Apr 16, 2021 $ 0.256
+49.35%
$ 3.52 million $ 36,089
Apr 15, 2021 $ 0.171
+34.56%
$ 2.36 million $ 49,247
Apr 14, 2021 $ 0.127
-5.72%
$ 1.75 million $ 1,538
Apr 13, 2021 $ 0.135
+4.26%
$ 1.86 million $ 418
Apr 12, 2021 $ 0.13
+5.87%
$ 1.78 million $ 743
Apr 11, 2021 $ 0.122
+9.88%
$ 1.68 million $ 4,546
Apr 10, 2021 $ 0.111
-40.02%
$ 1.53 million $ 2,428
Apr 9, 2021 $ 0.186
-3.83%
$ 2.56 million $ 5,422
Apr 8, 2021 $ 0.193
+69.78%
$ 2.66 million $ 2,964
Apr 7, 2021 $ 0.114
-3.37%
$ 1.57 million $ 9,340
Apr 6, 2021 $ 0.118
-19.29%
$ 1.62 million $ 27,321
Apr 5, 2021 $ 0.146
+1.28%
$ 2.01 million $ 408
Apr 4, 2021 $ 0.144
-15.30%
$ 1.98 million $ 2,444
Apr 3, 2021 $ 0.17
+23.98%
$ 2.34 million $ 2,241