Bismuth Historical Data

BIS Page 37
Download
Date Close Price change Market cap Trading volume
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
Jun 4, 2020 $ 0.0799
+2.07%
$ 1.1 million $ 4,156