Bismuth Historical Data

BIS Page 42
Download
Date Close Price change Market cap Trading volume
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
Sep 28, 2019 $ 0.0545
+11.31%
$ 750,789 $ 667