Bismuth Historical Data

BIS Page 42
Download
Date Close Price change Market cap Trading volume
Nov 17, 2019 $0.112
-2.85%
$1.54 million $6,148
Nov 16, 2019 $0.115
-1.84%
$1.59 million $5,366
Nov 15, 2019 $0.118
-6.19%
$1.62 million $7,179
Nov 14, 2019 $0.125
-8.27%
$1.73 million $5,387
Nov 13, 2019 $0.137
+0.59%
$1.88 million $7,235
Nov 12, 2019 $0.136
+41.75%
$1.87 million $5,638
Nov 11, 2019 $0.0959
-22.74%
$1.32 million $8,779
Nov 10, 2019 $0.124
-12.17%
$1.71 million $24,953
Nov 9, 2019 $0.141
+15.97%
$1.95 million $118,306
Nov 8, 2019 $0.122
+10.23%
$1.68 million $5,405
Nov 7, 2019 $0.111
+1.32%
$1.52 million $3,986
Nov 6, 2019 $0.109
+14.48%
$1.5 million $2,773
Nov 5, 2019 $0.0953
-1.16%
$1.31 million $2,938
Nov 4, 2019 $0.0964
+3.89%
$1.33 million $3,160
Nov 3, 2019 $0.0928
+2.71%
$1.28 million $2,652
Nov 2, 2019 $0.0903
-9.51%
$1.24 million $1,950
Nov 1, 2019 $0.0998
+13.44%
$1.37 million $3,830
Oct 31, 2019 $0.088
-6.08%
$1.21 million $2,473
Oct 30, 2019 $0.0937
-6.76%
$1.29 million $2,536
Oct 29, 2019 $0.1
-15.43%
$1.38 million $2,808
Oct 28, 2019 $0.119
+9.40%
$1.64 million $4,031
Oct 27, 2019 $0.109
+7.39%
$1.5 million $3,809
Oct 26, 2019 $0.101
+2.86%
$1.39 million $4,514
Oct 25, 2019 $0.0978
+14.78%
$1.35 million $4,191
Oct 24, 2019 $0.0852
+3.78%
$1.17 million $3,941
Oct 23, 2019 $0.0821
-17.54%
$1.13 million $3,765
Oct 22, 2019 $0.0996
+3.01%
$1.37 million $3,540
Oct 21, 2019 $0.0967
-3.74%
$1.33 million $4,117
Oct 20, 2019 $0.1
+22.53%
$1.38 million $3,397
Oct 19, 2019 $0.0819
-5.67%
$1.13 million $2,279
Oct 18, 2019 $0.0869
-2.13%
$1.2 million $4,289
Oct 17, 2019 $0.0887
-0.04%
$1.22 million $3,697
Oct 16, 2019 $0.0888
-4.57%
$1.22 million $4,212
Oct 15, 2019 $0.093
+34.86%
$1.28 million $4,362
Oct 14, 2019 $0.069
+10.24%
$949,596 $828
Oct 13, 2019 $0.0626
-6.29%
$861,437 $813
Oct 12, 2019 $0.0668
+10.36%
$919,248 $742
Oct 11, 2019 $0.0606
-0.61%
$834,172 $687
Oct 10, 2019 $0.061
+0.64%
$839,328 $902
Oct 9, 2019 $0.0604
-4.04%
$831,536 $713
Oct 8, 2019 $0.0628
+6.15%
$864,449 $478
Oct 7, 2019 $0.0592
-6.37%
$814,343 $1,232
Oct 6, 2019 $0.0633
+3.21%
$871,987 $983
Oct 5, 2019 $0.0614
-9.07%
$844,869 $480
Oct 4, 2019 $0.0678
+3.03%
$932,773 $1,270
Oct 3, 2019 $0.0658
+9.14%
$905,367 $1,253
Oct 2, 2019 $0.0603
+5.30%
$829,546 $1,113
Oct 1, 2019 $0.0572
-3.38%
$787,757 $638
Sep 30, 2019 $0.0592
-20.41%
$815,333 $2,406
Sep 29, 2019 $0.0744
+36.44%
$1.02 million $2,100