Bismuth Historical Data

BIS Page 43
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2019 $ 0.12
+66.22%
$ 1.65 million $ 239