Bismuth Historical Data

BIS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $0.144
-7.30%
$1.99 million $6
Dec 15, 2024 $0.157
+4.70%
$2.16 million $7
Dec 14, 2024 $0.149
-4.50%
$2.06 million $7
Dec 13, 2024 $0.157
+8.06%
$2.16 million $7
Dec 12, 2024 $0.145
+8.11%
$1.99 million $6
Dec 11, 2024 $0.134
+6.85%
$1.85 million $6
Dec 10, 2024 $0.126
-2.97%
$1.73 million $6
Dec 9, 2024 $0.132
-20.86%
$1.81 million $6
Dec 8, 2024 $0.167
+10.05%
$2.3 million $7
Dec 7, 2024 $0.152
-2.92%
$2.09 million $7
Dec 6, 2024 $0.156
+4.91%
$2.15 million $7
Dec 5, 2024 $0.149
+2.90%
$2.05 million $7
Dec 4, 2024 $0.146
+4.07%
$2.01 million $6
Dec 3, 2024 $0.141
+7.93%
$1.93 million $6
Dec 2, 2024 $0.131
-1.05%
$1.8 million $6
Dec 1, 2024 $0.133
+1.66%
$1.82 million $6
Nov 30, 2024 $0.131
+2.12%
$1.8 million $6
Nov 29, 2024 $0.129
+3.87%
$1.77 million $6
Nov 28, 2024 $0.124
+1.01%
$1.71 million $6
Nov 27, 2024 $0.123
+4.47%
$1.7 million $6
Nov 26, 2024 $0.118
-0.85%
$1.63 million $5
Nov 25, 2024 $0.121
-3.59%
$1.66 million $5
Nov 24, 2024 $0.126
+9.13%
$1.73 million $6
Nov 23, 2024 $0.115
+3.71%
$1.59 million $5
Nov 22, 2024 $0.112
-0.79%
$1.54 million $5
Nov 21, 2024 $0.113
+5.66%
$1.56 million $5
Nov 20, 2024 $0.108
-9.60%
$1.48 million $5
Nov 19, 2024 $0.119
+5.68%
$1.64 million $5
Nov 18, 2024 $0.113
-1.66%
$1.56 million $5
Nov 17, 2024 $0.115
-11.44%
$1.58 million $5
Nov 16, 2024 $0.13
+2.92%
$1.79 million $6
Nov 15, 2024 $0.127
-5.00%
$1.74 million $6
Nov 14, 2024 $0.133
+42.59%
$1.83 million $6
Nov 13, 2024 $0.0934
-3.99%
$1.29 million $6
Nov 12, 2024 $0.101
-0.98%
$1.4 million $7
Nov 11, 2024 $0.108
-2.77%
$1.49 million $5
Nov 10, 2024 $0.112
+5.95%
$1.54 million $5
Nov 9, 2024 $0.106
+2.54%
$1.46 million $5
Nov 8, 2024 $0.103
+2.14%
$1.42 million $5
Nov 7, 2024 $0.101
-0.29%
$1.39 million $4
Nov 6, 2024 $0.101
+3.17%
$1.39 million $5
Nov 5, 2024 $0.0977
+4.20%
$1.35 million $4
Nov 4, 2024 $0.0934
-1.46%
$1.29 million $4
Nov 3, 2024 $0.0949
-4.03%
$1.31 million $4
Nov 2, 2024 $0.0988
-3.02%
$1.36 million $4
Nov 1, 2024 $0.101
-9.56%
$1.4 million $5
Oct 31, 2024 $0.112
+7.18%
$1.55 million $5
Oct 30, 2024 $0.105
-65.38%
$1.44 million $5
Oct 29, 2024 $0.293
+189.59%
$4.04 million $13
Oct 28, 2024 $0.101
-2.58%
$1.39 million $5