Bismuth Historical Data

BIS Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2024 $ 0.104
+6.50%
$ 1.43 million $ 5