Bismuth Historical Data

BIS Page 40
Download
Date Close Price change Market cap Trading volume
Feb 24, 2020 $ 0.0913
-1.33%
$ 1.26 million $ 7,169
Feb 23, 2020 $ 0.105
+18.44%
$ 1.45 million $ 7,966
Feb 22, 2020 $ 0.0752
-8.46%
$ 1.04 million $ 5,276
Feb 21, 2020 $ 0.0802
-23.99%
$ 1.1 million $ 6,136
Feb 20, 2020 $ 0.117
+33.18%
$ 1.61 million $ 8,539
Feb 19, 2020 $ 0.104
+1.19%
$ 1.43 million $ 7,088
Feb 18, 2020 $ 0.0841
-19.62%
$ 1.16 million $ 6,835
Feb 17, 2020 $ 0.0923
+19.82%
$ 1.27 million $ 7,469
Feb 16, 2020 $ 0.122
+26.88%
$ 1.68 million $ 9,238
Feb 15, 2020 $ 0.113
+9.61%
$ 1.56 million $ 9,072
Feb 14, 2020 $ 0.129
+6.08%
$ 1.78 million $ 10,710
Feb 13, 2020 $ 0.0939
+14.81%
$ 1.29 million $ 7,287
Feb 12, 2020 $ 0.086
+15.77%
$ 1.18 million $ 6,733
Feb 11, 2020 $ 0.0893
+9.07%
$ 1.23 million $ 6,681
Feb 10, 2020 $ 0.078
-5.13%
$ 1.07 million $ 6,041
Feb 9, 2020 $ 0.0807
+9.37%
$ 1.11 million $ 2,582
Feb 8, 2020 $ 0.0751
-13.74%
$ 1.03 million $ 5,374
Feb 7, 2020 $ 0.0845
-4.07%
$ 1.16 million $ 6,571
Feb 6, 2020 $ 0.0862
+9.52%
$ 1.19 million $ 6,487
Feb 5, 2020 $ 0.0816
+2.10%
$ 1.12 million $ 6,115
Feb 4, 2020 $ 0.087
+9.97%
$ 1.2 million $ 5,816
Feb 3, 2020 $ 0.075
-11.27%
$ 1.03 million $ 5,799
Feb 2, 2020 $ 0.0812
+0.55%
$ 1.12 million $ 5,899
Feb 1, 2020 $ 0.0803
+4.17%
$ 1.11 million $ 5,585
Jan 31, 2020 $ 0.0761
-1.96%
$ 1.05 million $ 5,547
Jan 30, 2020 $ 0.0806
+7.15%
$ 1.11 million $ 6,184
Jan 29, 2020 $ 0.0809
+8.17%
$ 1.11 million $ 6,448
Jan 28, 2020 $ 0.0762
+1.41%
$ 1.05 million $ 5,986
Jan 27, 2020 $ 0.0762
+8.84%
$ 1.05 million $ 5,720
Jan 26, 2020 $ 0.0671
-7.71%
$ 923,002 $ 4,717
Jan 25, 2020 $ 0.0727
-3.58%
$ 1 million $ 5,404
Jan 24, 2020 $ 0.0749
+0.40%
$ 1.03 million $ 5,959
Jan 23, 2020 $ 0.0774
-1.96%
$ 1.06 million $ 5,928
Jan 22, 2020 $ 0.0803
-3.42%
$ 1.11 million $ 6,156
Jan 21, 2020 $ 0.0838
+8.85%
$ 1.15 million $ 6,276
Jan 20, 2020 $ 0.0783
-4.33%
$ 1.08 million $ 6,495
Jan 19, 2020 $ 0.0812
-4.47%
$ 1.12 million $ 5,823
Jan 18, 2020 $ 0.0785
-1.95%
$ 1.08 million $ 6,346
Jan 17, 2020 $ 0.0799
-3.08%
$ 1.1 million $ 6,049
Jan 16, 2020 $ 0.0851
+8.03%
$ 1.17 million $ 7,157
Jan 15, 2020 $ 0.0933
-0.76%
$ 1.28 million $ 6,818
Jan 14, 2020 $ 0.0883
-11.63%
$ 1.22 million $ 6,605
Jan 13, 2020 $ 0.0944
+27.63%
$ 1.3 million $ 7,564
Jan 12, 2020 $ 0.0908
+26.16%
$ 1.25 million $ 6,506
Jan 11, 2020 $ 0.073
-3.75%
$ 1.01 million $ 5,081
Jan 10, 2020 $ 0.0769
+4.38%
$ 1.06 million $ 6,032
Jan 9, 2020 $ 0.0736
-8.05%
$ 1.01 million $ 4,768
Jan 8, 2020 $ 0.0753
-25.69%
$ 1.04 million $ 6,247
Jan 7, 2020 $ 0.0862
-7.28%
$ 1.19 million $ 6,398
Jan 6, 2020 $ 0.0906
-2.44%
$ 1.25 million $ 7,373