Bismuth Historical Data

BIS Page 46
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2018 $ 0.624
+0.00%
$ -- $ 6,402