Bismuth Historical Data

BIS Page 39
Download
Date Close Price change Market cap Trading volume
Apr 14, 2020 $ 0.0612
+25.70%
$ 842,270 $ 1,928
Apr 13, 2020 $ 0.0487
-4.51%
$ 669,890 $ 1,388
Apr 12, 2020 $ 0.051
+13.41%
$ 702,595 $ 1,427
Apr 11, 2020 $ 0.045
-9.64%
$ 619,457 $ 1,258
Apr 10, 2020 $ 0.0495
-18.16%
$ 682,028 $ 1,485
Apr 9, 2020 $ 0.0512
+9.28%
$ 704,829 $ 1,735
Apr 8, 2020 $ 0.051
+6.54%
$ 701,865 $ 1,536
Apr 7, 2020 $ 0.049
-3.69%
$ 674,993 $ 1,727
Apr 6, 2020 $ 0.0508
+19.35%
$ 698,875 $ 1,883
Apr 5, 2020 $ 0.0389
-6.58%
$ 535,348 $ 1,061
Apr 4, 2020 $ 0.0466
+10.22%
$ 641,084 $ 1,307
Apr 3, 2020 $ 0.0446
-2.58%
$ 614,482 $ 1,271
Apr 2, 2020 $ 0.0458
+3.68%
$ 631,042 $ 1,651
Apr 1, 2020 $ 0.0447
-15.75%
$ 615,318 $ 1,635
Mar 31, 2020 $ 0.0522
+26.52%
$ 718,436 $ 2,073
Mar 30, 2020 $ 0.042
+8.55%
$ 577,798 $ 1,217
Mar 29, 2020 $ 0.0387
-4.87%
$ 532,714 $ 1,033
Mar 28, 2020 $ 0.0423
-2.79%
$ 581,707 $ 1,442
Mar 27, 2020 $ 0.0454
+0.89%
$ 625,541 $ 1,373
Mar 26, 2020 $ 0.0456
+7.56%
$ 627,731 $ 1,547
Mar 25, 2020 $ 0.0397
-11.07%
$ 545,830 $ 1,091
Mar 24, 2020 $ 0.0446
+14.54%
$ 613,640 $ 1,946
Mar 23, 2020 $ 0.0453
+17.35%
$ 623,390 $ 1,856
Mar 22, 2020 $ 0.0395
+0.48%
$ 543,933 $ 1,413
Mar 21, 2020 $ 0.0431
+23.25%
$ 593,238 $ 1,467
Mar 20, 2020 $ 0.0406
+7.23%
$ 559,239 $ 1,349
Mar 19, 2020 $ 0.0379
+19.95%
$ 521,467 $ 1,523
Mar 18, 2020 $ 0.032
+4.05%
$ 440,106 $ 1,173
Mar 17, 2020 $ 0.0357
+5.57%
$ 491,445 $ 1,707
Mar 16, 2020 $ 0.0334
+6.89%
$ 459,873 $ 1,313
Mar 15, 2020 $ 0.0326
-12.21%
$ 448,956 $ 1,181
Mar 14, 2020 $ 0.0372
-8.42%
$ 511,836 $ 1,425
Mar 13, 2020 $ 0.0404
+38.81%
$ 556,529 $ 1,348
Mar 12, 2020 $ 0.0291
-41.98%
$ 401,035 $ 1,136
Mar 11, 2020 $ 0.0502
-8.67%
$ 691,258 $ 1,829
Mar 10, 2020 $ 0.0556
+0.26%
$ 765,989 $ 4,134
Mar 9, 2020 $ 0.0555
-0.95%
$ 763,750 $ 1,655
Mar 8, 2020 $ 0.0506
-26.30%
$ 695,952 $ 1,745
Mar 7, 2020 $ 0.0675
-5.43%
$ 929,379 $ 1,951
Mar 6, 2020 $ 0.0717
-0.68%
$ 986,758 $ 2,228
Mar 5, 2020 $ 0.0721
+13.52%
$ 992,986 $ 2,836
Mar 4, 2020 $ 0.0628
-1.05%
$ 864,536 $ 1,991
Mar 3, 2020 $ 0.075
+21.01%
$ 1.03 million $ 2,379
Mar 2, 2020 $ 0.0632
+1.40%
$ 870,528 $ 2,555
Mar 1, 2020 $ 0.0622
-13.78%
$ 855,722 $ 1,932
Feb 29, 2020 $ 0.0666
-12.92%
$ 916,502 $ 2,362
Feb 28, 2020 $ 0.0756
+5.21%
$ 1.04 million $ 2,665
Feb 27, 2020 $ 0.0749
+8.91%
$ 1.03 million $ 3,551
Feb 26, 2020 $ 0.0651
-7.42%
$ 896,066 $ 4,968
Feb 25, 2020 $ 0.0848
-1.47%
$ 1.17 million $ 6,438