Bismuth Historical Data

BIS Page 41
Download
Date Close Price change Market cap Trading volume
Jan 6, 2020 $0.0906
-2.44%
$1.25 million $7,373
Jan 5, 2020 $0.0916
+6.06%
$1.26 million $6,845
Jan 4, 2020 $0.086
-1.26%
$1.18 million $7,108
Jan 3, 2020 $0.0869
+0.08%
$1.2 million $6,684
Jan 2, 2020 $0.0826
-4.37%
$1.14 million $7,075
Jan 1, 2020 $0.0777
-3.60%
$1.07 million $5,604
Dec 31, 2019 $0.0894
-0.29%
$1.23 million $6,508
Dec 30, 2019 $0.0847
+5.68%
$1.17 million $6,477
Dec 29, 2019 $0.0776
+8.56%
$1.07 million $5,693
Dec 28, 2019 $0.0755
-2.79%
$1.04 million $5,597
Dec 27, 2019 $0.0785
+4.49%
$1.08 million $5,788
Dec 26, 2019 $0.0734
-3.48%
$1.01 million $5,556
Dec 25, 2019 $0.0716
+0.87%
$985,733 $5,078
Dec 24, 2019 $0.0738
-13.73%
$1.02 million $6,148
Dec 23, 2019 $0.0819
-15.70%
$1.13 million $6,640
Dec 22, 2019 $0.0904
+3.07%
$1.24 million $7,581
Dec 21, 2019 $0.0877
+1.58%
$1.21 million $6,486
Dec 20, 2019 $0.0863
-6.44%
$1.19 million $6,936
Dec 19, 2019 $0.0923
-4.14%
$1.27 million $6,952
Dec 18, 2019 $0.0963
+49.02%
$1.33 million $8,438
Dec 17, 2019 $0.0647
-33.59%
$891,000 $4,860
Dec 16, 2019 $0.0975
+37.99%
$1.34 million $7,910
Dec 15, 2019 $0.0706
+8.24%
$972,403 $5,611
Dec 14, 2019 $0.0653
-18.24%
$898,429 $4,607
Dec 13, 2019 $0.0798
-5.82%
$1.1 million $6,190
Dec 12, 2019 $0.0848
-8.01%
$1.17 million $6,204
Dec 11, 2019 $0.0919
-11.72%
$1.27 million $6,850
Dec 10, 2019 $0.104
+18.45%
$1.43 million $9,008
Dec 9, 2019 $0.0879
+6.26%
$1.21 million $8,922
Dec 8, 2019 $0.0827
-17.85%
$1.14 million $7,537
Dec 7, 2019 $0.101
-27.84%
$1.39 million $8,131
Dec 6, 2019 $0.14
+22.05%
$1.92 million $10,166
Dec 5, 2019 $0.115
+2.63%
$1.58 million $8,694
Dec 4, 2019 $0.113
+9.36%
$1.55 million $4,157
Dec 3, 2019 $0.103
+0.13%
$1.42 million $5,130
Dec 2, 2019 $0.103
+7.59%
$1.42 million $6,296
Dec 1, 2019 $0.0956
+8.75%
$1.32 million $4,970
Nov 30, 2019 $0.0879
-18.26%
$1.21 million $4,013
Nov 29, 2019 $0.108
+24.76%
$1.48 million $6,991
Nov 28, 2019 $0.0863
+1.26%
$1.19 million $4,782
Nov 27, 2019 $0.0854
+3.75%
$1.18 million $3,786
Nov 26, 2019 $0.0823
-4.04%
$1.13 million $3,969
Nov 25, 2019 $0.0855
+13.37%
$1.18 million $4,556
Nov 24, 2019 $0.0755
-16.68%
$1.04 million $2,958
Nov 23, 2019 $0.0905
-0.70%
$1.25 million $4,863
Nov 22, 2019 $0.0908
-11.48%
$1.25 million $4,740
Nov 21, 2019 $0.103
+3.49%
$1.41 million $5,020
Nov 20, 2019 $0.0992
-9.92%
$1.37 million $4,678
Nov 19, 2019 $0.11
-1.32%
$1.52 million $5,334
Nov 18, 2019 $0.112
-0.39%
$1.54 million $6,043