Bismuth Historical Data

BIS Page 46
Download
Date Close Price change Market cap Trading volume
Jan 2, 2019 $0.278
+4.13%
$3.83 million $6,525
Jan 1, 2019 $0.267
+6.01%
$3.67 million $5,765
Dec 31, 2018 $0.252
-4.03%
$3.47 million $8,797
Dec 30, 2018 $0.262
-5.12%
$3.61 million $13,252
Dec 29, 2018 $0.276
-4.81%
$3.8 million $6,726
Dec 28, 2018 $0.291
+11.70%
$4 million $9,176
Dec 27, 2018 $0.26
-4.28%
$3.58 million $3,852
Dec 26, 2018 $0.272
+0.97%
$3.74 million $8,133
Dec 25, 2018 $0.269
-4.47%
$3.7 million $8,077
Dec 24, 2018 $0.281
-1.81%
$3.87 million $8,547
Dec 23, 2018 $0.286
+0.26%
$3.94 million $5,864
Dec 22, 2018 $0.285
+7.05%
$3.93 million $7,672
Dec 21, 2018 $0.267
-4.40%
$3.67 million $10,141
Dec 20, 2018 $0.279
+10.83%
$3.84 million $10,235
Dec 19, 2018 $0.252
-4.14%
$3.47 million $8,340
Dec 18, 2018 $0.263
+8.15%
$3.62 million $6,335
Dec 17, 2018 $0.243
+8.12%
$3.34 million $7,409
Dec 16, 2018 $0.225
-1.31%
$3.09 million $3,761
Dec 15, 2018 $0.228
+4.32%
$3.13 million $6,218
Dec 14, 2018 $0.218
-2.01%
$3 million $11,961
Dec 13, 2018 $0.223
-9.81%
$3.06 million $6,663
Dec 12, 2018 $0.247
+2.35%
$3.4 million $9,285
Dec 11, 2018 $0.241
-1.97%
$3.32 million $7,417
Dec 10, 2018 $0.246
-1.74%
$3.39 million $4,435
Dec 9, 2018 $0.251
+9.05%
$3.45 million $4,605
Dec 8, 2018 $0.23
-3.75%
$3.17 million $5,146
Dec 7, 2018 $0.239
-3.57%
$3.29 million $13,526
Dec 6, 2018 $0.248
-7.28%
$3.42 million $5,766
Dec 5, 2018 $0.268
-4.55%
$3.69 million $3,603
Dec 4, 2018 $0.281
+8.81%
$3.87 million $8,082
Dec 3, 2018 $0.258
-12.08%
$3.55 million $9,589
Dec 2, 2018 $0.292
-5.01%
$4.02 million $5,563
Dec 1, 2018 $0.308
-2.39%
$4.23 million $4,857
Nov 30, 2018 $0.315
+0.16%
$4.34 million $10,104
Nov 29, 2018 $0.323
+0.00%
$4.45 million $4,089
Nov 28, 2018 $0.297
+0.00%
$4.09 million $3,750
Nov 27, 2018 $0.321
+0.00%
$4.41 million $3,926
Nov 26, 2018 $0.3
+0.00%
$4.13 million $3,820
Nov 25, 2018 $0.34
+0.00%
$4.67 million $4,292
Nov 24, 2018 $0.341
+0.00%
$4.69 million $4,307
Nov 23, 2018 $0.353
+0.00%
$4.86 million $4,525
Nov 22, 2018 $0.35
+0.00%
$4.82 million $4,500
Nov 21, 2018 $0.365
+0.00%
$5.02 million $4,634
Nov 20, 2018 $0.444
+0.00%
$6.11 million $5,282
Nov 19, 2018 $0.485
+0.00%
$6.67 million $5,598
Nov 18, 2018 $0.497
+0.00%
$6.84 million $5,553
Nov 17, 2018 $0.512
+0.00%
$7.05 million $5,591
Nov 16, 2018 $0.515
+0.00%
$-- $5,594
Nov 15, 2018 $0.58
+0.00%
$-- $6,126
Nov 14, 2018 $0.616
+0.00%
$-- $6,362