Bismuth Historical Data

BIS Page 43
Download
Date Close Price change Market cap Trading volume
Sep 28, 2019 $0.0545
+11.31%
$750,789 $667
Sep 27, 2019 $0.049
-0.56%
$674,369 $871
Sep 26, 2019 $0.0493
-7.93%
$678,140 $982
Sep 25, 2019 $0.0534
-1.66%
$735,453 $1,083
Sep 24, 2019 $0.0538
-20.24%
$740,608 $1,023
Sep 23, 2019 $0.0674
-8.83%
$928,482 $1,692
Sep 22, 2019 $0.074
+0.68%
$1.02 million $1,206
Sep 21, 2019 $0.0735
-5.73%
$1.01 million $1,971
Sep 20, 2019 $0.078
-3.23%
$1.07 million $1,523
Sep 19, 2019 $0.0806
+0.86%
$1.11 million $1,236
Sep 18, 2019 $0.0799
+2.65%
$1.1 million $1,211
Sep 17, 2019 $0.0778
-8.99%
$1.07 million $1,657
Sep 16, 2019 $0.0855
+9.43%
$1.18 million $1,752
Sep 15, 2019 $0.0782
-0.17%
$1.08 million $1,410
Sep 14, 2019 $0.0783
-0.62%
$1.08 million $1,343
Sep 13, 2019 $0.0788
-8.06%
$1.08 million $872
Sep 12, 2019 $0.0857
+4.27%
$1.18 million $3,036
Sep 11, 2019 $0.082
-8.87%
$1.13 million $2,769
Sep 10, 2019 $0.0901
+5.69%
$1.24 million $980
Sep 9, 2019 $0.0851
-13.54%
$1.17 million $1,474
Sep 8, 2019 $0.0984
+15.70%
$1.35 million $1,845
Sep 7, 2019 $0.0851
-4.63%
$1.17 million $924
Sep 6, 2019 $0.0893
+0.15%
$1.23 million $2,160
Sep 5, 2019 $0.0892
-2.03%
$1.23 million $2,100
Sep 4, 2019 $0.0907
-0.94%
$1.25 million $1,594
Sep 3, 2019 $0.0916
-20.55%
$1.26 million $1,272
Sep 2, 2019 $0.115
-3.73%
$1.59 million $1,878
Sep 1, 2019 $0.12
-1.96%
$1.66 million $648
Aug 31, 2019 $0.123
+6.17%
$1.69 million $1,065
Aug 30, 2019 $0.116
+12.55%
$1.59 million $586
Aug 29, 2019 $0.103
-3.45%
$1.41 million $768
Aug 28, 2019 $0.106
-7.12%
$1.46 million $774
Aug 27, 2019 $0.114
-3.35%
$1.58 million $749
Aug 26, 2019 $0.118
-4.70%
$1.62 million $836
Aug 25, 2019 $0.124
-1.42%
$1.7 million $613
Aug 24, 2019 $0.126
+14.40%
$1.73 million $660
Aug 23, 2019 $0.11
+14.69%
$1.51 million $1,409
Aug 22, 2019 $0.0957
-8.22%
$1.32 million $1,245
Aug 21, 2019 $0.104
-0.55%
$1.44 million $1,484
Aug 20, 2019 $0.105
+25.84%
$1.45 million $999
Aug 19, 2019 $0.083
+5.61%
$1.14 million $731
Aug 18, 2019 $0.0786
-24.40%
$1.08 million $548
Aug 17, 2019 $0.104
+28.31%
$1.43 million $683
Aug 16, 2019 $0.0806
-27.03%
$1.11 million $492
Aug 15, 2019 $0.11
+1.18%
$1.51 million $752
Aug 14, 2019 $0.108
+19.56%
$1.49 million $963
Aug 13, 2019 $0.0906
-1.78%
$1.25 million $480
Aug 12, 2019 $0.0924
-15.52%
$1.27 million $674
Aug 11, 2019 $0.109
-3.57%
$1.5 million $159
Aug 10, 2019 $0.113
-5.25%
$1.56 million $445