Bismuth Historical Data

BIS Page 9
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.222
-5.70%
$ 3.05 million $ 10
May 28, 2024 $ 0.235
+3.03%
$ 3.24 million $ 10
May 27, 2024 $ 0.229
+0.14%
$ 3.15 million $ 10
May 26, 2024 $ 0.228
+2.46%
$ 3.14 million $ 10
May 25, 2024 $ 0.222
+2.93%
$ 3.06 million $ 10
May 24, 2024 $ 0.216
+0.59%
$ 2.98 million $ 10
May 23, 2024 $ 0.216
-5.45%
$ 2.97 million $ 10
May 22, 2024 $ 0.228
-1.85%
$ 3.14 million $ 10
May 21, 2024 $ 0.232
+0.65%
$ 3.2 million $ 10
May 20, 2024 $ 0.23
+7.74%
$ 3.17 million $ 10
May 19, 2024 $ 0.214
-2.63%
$ 2.94 million $ 10
May 18, 2024 $ 0.22
+1.71%
$ 3.03 million $ 10
May 17, 2024 $ 0.217
+3.34%
$ 2.98 million $ 10
May 16, 2024 $ 0.21
-2.68%
$ 2.89 million $ 9
May 15, 2024 $ 0.216
+7.43%
$ 2.98 million $ 10
May 14, 2024 $ 0.201
-1.47%
$ 2.77 million $ 9
May 13, 2024 $ 0.204
-3.36%
$ 2.81 million $ 9
May 12, 2024 $ 0.211
+1.98%
$ 2.91 million $ 9
May 11, 2024 $ 0.207
+1.92%
$ 2.86 million $ 9
May 10, 2024 $ 0.204
-3.97%
$ 2.8 million $ 9
May 9, 2024 $ 0.212
+0.26%
$ 2.91 million $ 9
May 8, 2024 $ 0.211
+0.60%
$ 2.91 million $ 9
May 7, 2024 $ 0.211
+1.16%
$ 2.9 million $ 9
May 6, 2024 $ 0.208
-4.49%
$ 2.87 million $ 9
May 5, 2024 $ 0.218
-1.31%
$ 3 million $ 10
May 4, 2024 $ 0.221
-1.14%
$ 3.04 million $ 10
May 3, 2024 $ 0.227
+16.42%
$ 3.12 million $ 10
May 2, 2024 $ 0.195
+4.32%
$ 2.68 million $ 9
May 1, 2024 $ 0.187
-4.76%
$ 2.58 million $ 8
Apr 30, 2024 $ 0.197
-9.03%
$ 2.71 million $ 9
Apr 29, 2024 $ 0.216
-0.48%
$ 2.98 million $ 10
Apr 28, 2024 $ 0.216
-8.17%
$ 2.97 million $ 10
Apr 27, 2024 $ 0.235
-0.73%
$ 3.24 million $ 10
Apr 26, 2024 $ 0.237
-3.25%
$ 3.26 million $ 11
Apr 25, 2024 $ 0.245
+2.46%
$ 3.37 million $ 11
Apr 24, 2024 $ 0.239
-8.00%
$ 3.29 million $ 11
Apr 23, 2024 $ 0.258
+0.37%
$ 3.56 million $ 12
Apr 22, 2024 $ 0.258
+4.52%
$ 3.55 million $ 11
Apr 21, 2024 $ 0.247
+0.69%
$ 3.39 million $ 11
Apr 20, 2024 $ 0.244
+9.41%
$ 3.36 million $ 11
Apr 19, 2024 $ 0.224
+6.75%
$ 3.08 million $ 10
Apr 18, 2024 $ 0.21
+1.23%
$ 2.89 million $ 9
Apr 17, 2024 $ 0.208
-7.37%
$ 2.86 million $ 9
Apr 16, 2024 $ 0.224
+2.27%
$ 3.09 million $ 10
Apr 15, 2024 $ 0.219
-4.94%
$ 3.02 million $ 10
Apr 14, 2024 $ 0.231
+4.15%
$ 3.19 million $ 10
Apr 13, 2024 $ 0.223
-11.08%
$ 3.07 million $ 10
Apr 12, 2024 $ 0.251
-14.74%
$ 3.45 million $ 11
Apr 11, 2024 $ 0.294
-4.89%
$ 4.05 million $ 13
Apr 10, 2024 $ 0.31
+0.81%
$ 4.27 million $ 14