Bismuth Historical Data

BIS Page 41
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 2019 $ 0.112
-2.85%
$ 1.54 million $ 6,148