Bismuth Historical Data

BIS Page 38
Download
Date Close Price change Market cap Trading volume
Jun 3, 2020 $ 0.0783
+11.81%
$ 1.08 million $ 3,199
Jun 2, 2020 $ 0.0691
-16.16%
$ 951,648 $ 2,715
Jun 1, 2020 $ 0.0832
+2.85%
$ 1.15 million $ 4,967
May 31, 2020 $ 0.0809
-5.20%
$ 1.11 million $ 2,893
May 30, 2020 $ 0.0869
-1.82%
$ 1.2 million $ 3,981
May 29, 2020 $ 0.0889
+4.37%
$ 1.22 million $ 3,544
May 28, 2020 $ 0.0851
+13.55%
$ 1.17 million $ 4,008
May 27, 2020 $ 0.0744
+15.63%
$ 1.02 million $ 4,609
May 26, 2020 $ 0.0658
+25.76%
$ 905,492 $ 12,737
May 25, 2020 $ 0.059
+11.34%
$ 811,761 $ 2,228
May 24, 2020 $ 0.055
+0.23%
$ 756,505 $ 2,990
May 23, 2020 $ 0.0527
-5.13%
$ 724,782 $ 3,700
May 22, 2020 $ 0.0555
+11.25%
$ 763,845 $ 3,370
May 21, 2020 $ 0.0495
-8.81%
$ 681,030 $ 2,396
May 20, 2020 $ 0.0536
-11.70%
$ 738,054 $ 2,845
May 19, 2020 $ 0.0607
+15.86%
$ 835,851 $ 2,332
May 18, 2020 $ 0.0529
-5.21%
$ 728,897 $ 1,759
May 17, 2020 $ 0.0559
+2.47%
$ 768,902 $ 1,548
May 16, 2020 $ 0.0525
+2.09%
$ 723,383 $ 1,680
May 15, 2020 $ 0.0538
-18.66%
$ 740,936 $ 5,873
May 14, 2020 $ 0.0662
+27.19%
$ 910,872 $ 4,582
May 13, 2020 $ 0.0495
-13.19%
$ 680,785 $ 1,934
May 12, 2020 $ 0.0485
-11.97%
$ 668,050 $ 2,388
May 11, 2020 $ 0.0562
+8.46%
$ 773,003 $ 2,804
May 10, 2020 $ 0.073
+12.47%
$ 1.01 million $ 3,360
May 9, 2020 $ 0.0659
-0.98%
$ 906,956 $ 3,248
May 8, 2020 $ 0.0732
+12.44%
$ 1.01 million $ 4,338
May 7, 2020 $ 0.0673
+15.63%
$ 926,591 $ 2,505
May 6, 2020 $ 0.054
-8.80%
$ 743,576 $ 1,419
May 5, 2020 $ 0.0592
-11.02%
$ 814,475 $ 2,264
May 4, 2020 $ 0.0649
-0.68%
$ 893,227 $ 2,527
May 3, 2020 $ 0.0653
-11.76%
$ 899,338 $ 2,661
May 2, 2020 $ 0.0717
-0.87%
$ 986,986 $ 3,029
May 1, 2020 $ 0.0502
-22.30%
$ 691,620 $ 1,019
Apr 30, 2020 $ 0.0587
-13.22%
$ 808,061 $ 3,629
Apr 29, 2020 $ 0.0677
+19.49%
$ 932,535 $ 5,168
Apr 28, 2020 $ 0.0576
+5.60%
$ 792,923 $ 2,229
Apr 27, 2020 $ 0.0545
-4.38%
$ 750,794 $ 2,044
Apr 26, 2020 $ 0.057
-4.66%
$ 784,935 $ 3,867
Apr 25, 2020 $ 0.0598
+1.94%
$ 823,151 $ 3,668
Apr 24, 2020 $ 0.0584
+20.97%
$ 804,301 $ 9,532
Apr 23, 2020 $ 0.0523
+7.04%
$ 720,256 $ 1,272
Apr 22, 2020 $ 0.0489
+6.47%
$ 672,772 $ 815
Apr 21, 2020 $ 0.0459
+0.42%
$ 631,871 $ 1,290
Apr 20, 2020 $ 0.0456
-9.47%
$ 627,531 $ 1,541
Apr 19, 2020 $ 0.0502
-8.47%
$ 690,984 $ 1,662
Apr 18, 2020 $ 0.0507
+5.38%
$ 698,564 $ 1,451
Apr 17, 2020 $ 0.0474
-14.18%
$ 652,499 $ 1,697
Apr 16, 2020 $ 0.0547
+7.17%
$ 753,177 $ 1,681
Apr 15, 2020 $ 0.0446
-27.18%
$ 613,384 $ 1,402