Bismuth Historical Data

BIS Page 45
Download
Date Close Price change Market cap Trading volume
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
Jan 2, 2019 $ 0.278
+4.13%
$ 3.83 million $ 6,525