Bismuth Historical Data

BIS Page 31
Download
Date Close Price change Market cap Trading volume
May 23, 2021 $0.156
-11.23%
$2.14 million $2,273
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