Bismuth Historical Data

BIS Page 44
Download
Date Close Price change Market cap Trading volume
Aug 9, 2019 $0.12
+66.22%
$1.65 million $239
Aug 8, 2019 $0.0723
-45.84%
$994,938 $994
Aug 7, 2019 $0.133
-1.41%
$1.84 million $712
Aug 6, 2019 $0.135
-10.45%
$1.86 million $700
Aug 5, 2019 $0.151
+14.18%
$2.08 million $2,314
Aug 4, 2019 $0.132
-1.83%
$1.82 million $719
Aug 3, 2019 $0.135
+3.18%
$1.86 million $1,030
Aug 2, 2019 $0.131
-0.18%
$1.8 million $636
Aug 1, 2019 $0.131
+4.01%
$1.8 million $1,172
Jul 31, 2019 $0.126
+5.42%
$1.73 million $938
Jul 30, 2019 $0.119
+0.08%
$1.64 million $1,750
Jul 29, 2019 $0.119
+0.18%
$1.64 million $1,737
Jul 28, 2019 $0.119
-7.75%
$1.64 million $1,208
Jul 27, 2019 $0.129
-3.99%
$1.78 million $849
Jul 26, 2019 $0.134
+0.89%
$1.85 million $1,063
Jul 25, 2019 $0.133
+6.87%
$1.83 million $38
Jul 24, 2019 $0.125
-3.41%
$1.72 million $34
Jul 23, 2019 $0.129
-4.36%
$1.78 million $860
Jul 22, 2019 $0.135
-3.37%
$1.86 million $773
Jul 21, 2019 $0.14
-12.22%
$1.92 million $917
Jul 20, 2019 $0.159
+17.22%
$2.19 million $289
Jul 19, 2019 $0.136
-1.34%
$1.87 million $1,082
Jul 18, 2019 $0.138
+5.64%
$1.89 million $745
Jul 17, 2019 $0.13
-3.24%
$1.79 million $947
Jul 16, 2019 $0.135
-13.04%
$1.85 million $1,036
Jul 15, 2019 $0.155
+6.32%
$2.13 million $777
Jun 6, 2019 $0.154
-0.71%
$2.13 million $0
Jun 5, 2019 $0.156
-0.69%
$2.14 million $0
Jun 3, 2019 $0.0283
+0.31%
$389,347 $0
Jun 2, 2019 $0.0282
-1.84%
$388,837 $0
Jun 1, 2019 $0.206
-0.84%
$2.83 million $0
May 31, 2019 $0.207
+0.89%
$2.85 million $0
May 30, 2019 $0.187
+3.47%
$2.57 million $1
May 29, 2019 $0.181
+0.38%
$2.48 million $1
May 28, 2019 $0.181
-15.65%
$2.49 million $5
May 27, 2019 $0.215
-18.66%
$2.96 million $22
May 26, 2019 $0.264
+28.26%
$3.63 million $2
May 25, 2019 $0.206
-1.19%
$2.83 million $8
May 24, 2019 $0.208
-5.60%
$2.86 million $20
May 23, 2019 $0.22
+5.25%
$3.03 million $0
May 22, 2019 $0.209
-1.81%
$2.88 million $0
May 21, 2019 $0.213
-0.97%
$2.94 million $0
May 19, 2019 $0.268
+8.11%
$3.69 million $5
May 18, 2019 $0.248
-1.67%
$3.41 million $4
May 17, 2019 $0.252
-0.37%
$3.47 million $4
May 15, 2019 $0.216
+1.55%
$2.98 million $0
May 14, 2019 $0.213
+0.16%
$2.93 million $0
May 13, 2019 $0.188
+0.65%
$2.59 million $2
May 12, 2019 $0.187
-1.52%
$2.57 million $2
May 11, 2019 $0.216
+13.94%
$2.97 million $3