Bismuth Historical Data

BIS Page 45
Download
Date Close Price change Market cap Trading volume
May 10, 2019 $0.19
+1.67%
$2.61 million $3
May 5, 2019 $0.17
-0.38%
$2.35 million $4
May 4, 2019 $0.171
+3.80%
$2.36 million $4
May 3, 2019 $0.165
+6.48%
$2.27 million $0
May 2, 2019 $0.155
-20.35%
$2.13 million $3
May 1, 2019 $0.194
-24.75%
$2.68 million $1
Apr 30, 2019 $0.259
+36.60%
$3.56 million $6
Apr 29, 2019 $0.189
-1.12%
$2.61 million $0
Apr 26, 2019 $0.49
-1.67%
$6.75 million $0
Apr 25, 2019 $0.5
+164.40%
$6.89 million $0
Apr 24, 2019 $0.189
-2.25%
$2.6 million $5
Apr 23, 2019 $0.194
-1.51%
$2.66 million $59
Apr 22, 2019 $0.197
-26.28%
$2.71 million $4
Apr 21, 2019 $0.267
+44.05%
$3.67 million $1
Apr 20, 2019 $0.185
+1.23%
$2.55 million $20
Apr 19, 2019 $0.183
+16.65%
$2.52 million $46
Apr 18, 2019 $0.184
+0.75%
$2.54 million $50
Apr 17, 2019 $0.183
-14.24%
$2.52 million $55
Apr 16, 2019 $0.213
+24.34%
$2.94 million $1
Apr 15, 2019 $0.172
-1.76%
$2.36 million $0
Apr 14, 2019 $0.0981
+0.63%
$1.35 million $0
Apr 13, 2019 $0.0975
-45.31%
$1.34 million $0
Apr 12, 2019 $0.178
-2.31%
$2.45 million $9
Apr 11, 2019 $0.182
+224.81%
$2.51 million $1
Apr 10, 2019 $0.0562
+0.69%
$773,109 $5
Apr 7, 2019 $0.198
+2.01%
$2.73 million $1
Apr 6, 2019 $0.194
+0.51%
$2.68 million $4
Apr 5, 2019 $0.193
+0.49%
$2.66 million $0
Apr 4, 2019 $0.193
-2.82%
$2.65 million $0
Apr 3, 2019 $0.198
-4.09%
$2.73 million $1
Apr 2, 2019 $0.592
-1.07%
$8.14 million $0
Apr 1, 2019 $0.594
+16.89%
$8.17 million $0
Mar 31, 2019 $0.507
+139.58%
$6.98 million $0
Mar 30, 2019 $0.212
-0.86%
$2.91 million $0
Mar 29, 2019 $0.16
+1.16%
$2.21 million $0
Mar 28, 2019 $0.159
-0.57%
$2.18 million $0
Mar 27, 2019 $0.159
-21.03%
$2.19 million $0
Mar 26, 2019 $0.202
+0.64%
$2.78 million $2
Jan 14, 2019 $0.204
-1.40%
$2.81 million $16,277
Jan 13, 2019 $0.207
-8.06%
$2.85 million $15,473
Jan 12, 2019 $0.225
-0.54%
$3.1 million $2,469
Jan 11, 2019 $0.226
+0.46%
$3.11 million $4,116
Jan 10, 2019 $0.225
-12.62%
$3.1 million $11,512
Jan 9, 2019 $0.258
-4.16%
$3.55 million $4,968
Jan 8, 2019 $0.269
-0.10%
$3.7 million $5,845
Jan 7, 2019 $0.269
-1.91%
$3.71 million $6,049
Jan 6, 2019 $0.275
+7.35%
$3.78 million $12,844
Jan 5, 2019 $0.256
-4.43%
$3.52 million $6,280
Jan 4, 2019 $0.268
+0.57%
$3.69 million $3,131
Jan 3, 2019 $0.266
-4.40%
$3.66 million $6,757