Bismuth Historical Data

BIS Page 44
Download
Date Close Price change Market cap Trading volume
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
May 10, 2019 $ 0.19
+1.67%
$ 2.61 million $ 3