Bismuth Historical Data

BIS Page 37
Download
Date Close Price change Market cap Trading volume
Jul 24, 2020 $0.0779
+10.05%
$1.07 million $5,138
Jul 23, 2020 $0.0707
-7.17%
$973,865 $5,708
Jul 22, 2020 $0.0762
-0.80%
$1.05 million $3,787
Jul 21, 2020 $0.0768
+8.43%
$1.06 million $2,885
Jul 20, 2020 $0.0709
-19.69%
$975,414 $8,254
Jul 19, 2020 $0.0882
+6.38%
$1.21 million $3,299
Jul 18, 2020 $0.083
+1.45%
$1.14 million $3,930
Jul 17, 2020 $0.0818
-0.09%
$1.13 million $5,672
Jul 16, 2020 $0.0819
-3.70%
$1.13 million $4,584
Jul 15, 2020 $0.085
+2.55%
$1.17 million $2,691
Jul 14, 2020 $0.0829
-10.23%
$1.14 million $3,255
Jul 13, 2020 $0.0924
+1.14%
$1.27 million $3,526
Jul 12, 2020 $0.0913
-5.41%
$1.26 million $3,231
Jul 11, 2020 $0.0965
+17.92%
$1.33 million $3,201
Jul 10, 2020 $0.0819
-5.11%
$1.13 million $3,336
Jul 9, 2020 $0.0863
+0.06%
$1.19 million $3,012
Jul 8, 2020 $0.0855
+1.48%
$1.18 million $5,694
Jul 7, 2020 $0.0846
+0.13%
$1.16 million $3,218
Jul 6, 2020 $0.0843
+2.02%
$1.16 million $4,384
Jul 5, 2020 $0.0827
-0.93%
$1.14 million $1,084
Jul 4, 2020 $0.0834
+15.29%
$1.15 million $1,260
Jul 3, 2020 $0.0723
-9.47%
$995,686 $2,709
Jul 2, 2020 $0.0799
-0.31%
$1.1 million $3,588
Jul 1, 2020 $0.0815
+8.90%
$1.12 million $3,670
Jun 30, 2020 $0.0743
-16.65%
$1.02 million $7,821
Jun 29, 2020 $0.0883
-17.78%
$1.22 million $3,042
Jun 28, 2020 $0.107
+36.55%
$1.48 million $3,828
Jun 27, 2020 $0.0788
-31.14%
$1.08 million $3,058
Jun 26, 2020 $0.114
+36.14%
$1.57 million $4,800
Jun 25, 2020 $0.0841
-10.54%
$1.16 million $3,292
Jun 24, 2020 $0.094
-20.89%
$1.29 million $6,271
Jun 23, 2020 $0.106
+3.29%
$1.46 million $4,800
Jun 22, 2020 $0.104
+8.56%
$1.44 million $4,209
Jun 21, 2020 $0.0954
-13.66%
$1.31 million $6,510
Jun 20, 2020 $0.111
+11.03%
$1.52 million $4,435
Jun 19, 2020 $0.0995
+1.52%
$1.37 million $4,098
Jun 18, 2020 $0.114
+15.07%
$1.56 million $4,618
Jun 17, 2020 $0.1
-1.33%
$1.38 million $5,398
Jun 16, 2020 $0.107
-5.51%
$1.48 million $4,381
Jun 15, 2020 $0.102
-13.17%
$1.41 million $5,283
Jun 14, 2020 $0.118
-0.67%
$1.62 million $4,625
Jun 13, 2020 $0.115
+13.47%
$1.58 million $4,530
Jun 12, 2020 $0.101
+16.63%
$1.39 million $4,350
Jun 11, 2020 $0.0955
+8.14%
$1.32 million $3,927
Jun 10, 2020 $0.0883
-1.52%
$1.22 million $3,407
Jun 9, 2020 $0.0897
-7.90%
$1.23 million $3,186
Jun 8, 2020 $0.0984
+0.03%
$1.36 million $4,844
Jun 7, 2020 $0.0984
+0.58%
$1.35 million $13,025
Jun 6, 2020 $0.0979
+21.95%
$1.35 million $19,619
Jun 5, 2020 $0.0803
+6.22%
$1.11 million $5,855