Bismuth (BIS) historical data and Live price

Bismuth

BIS

$ 0.035427 -6.43 %

0.00000056 BTC

MARKET CAP
1.05 M

24H VOLUME
1.381 k

CIRC.SUPPLY
29.628 M

MAX SUPPLY

BIS

USD

Rank1,718

1H 0.00 %

24H -6.43 %

7D -13.91 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/6/23	0.015	0.015	0.012	0.013	854.39	385,582.68
12/5/23	0.015	0.016	0.015	0.015	68.02	434,017.83
12/4/23	0.016	0.092	0.015	0.015	53.9	454,937.02
12/3/23	0.015	0.089	0.015	0.016	24.95	481,424.51
12/2/23	0.014	0.016	0.014	0.015	312.13	449,287.62
12/1/23	0.017	0.086	0.014	0.014	83.74	412,746.43
11/30/23	0.014	0.017	0.014	0.017	16.86	505,018.96
11/29/23	0.012	0.015	0.012	0.014	679.67	422,706.55
11/28/23	0.013	0.084	0.012	0.012	490.26	353,988.04
11/27/23	0.014	0.083	0.013	0.013	98.42	390,233.22
11/26/23	0.014	0.014	0.014	0.014	53.88	415,350.4
11/25/23	0.015	0.084	0.013	0.014	151.56	406,514.83
11/24/23	0.015	0.015	0.014	0.015	37.45	436,720.33
11/23/23	0.015	0.082	0.015	0.015	85.75	435,516.95
11/22/23	0.013	0.015	0.013	0.015	240.5	444,942.82
11/21/23	0.015	0.016	0.013	0.013	256.12	376,019.81
11/20/23	0.014	0.016	0.013	0.015	443.05	448,558.49
11/19/23	0.015	0.015	0.013	0.014	820.99	419,680.09
11/18/23	0.025	0.086	0.015	0.015	36.15	438,063.69
11/17/23	0.014	0.087	0.014	0.025	11.16	746,875.42
11/16/23	0.015	0.015	0.014	0.014	77.96	417,742.15
11/15/23	0.014	0.015	0.013	0.015	1,148.83	436,232.07
11/14/23	0.015	0.016	0.013	0.014	1,002.75	411,785.78
11/13/23	0.016	0.016	0.015	0.015	81.75	432,948.51
11/12/23	0.017	0.017	0.016	0.016	111.88	460,322.45
11/11/23	0.017	0.093	0.016	0.017	55.75	490,975.29
11/10/23	0.017	0.017	0.016	0.017	45.91	503,796.95
11/9/23	0.016	0.093	0.015	0.017	293.74	495,286.3
11/8/23	0.016	0.09	0.015	0.017	44.38	488,964.21
11/7/23	0.017	0.09	0.015	0.016	47	460,576.08
11/6/23	0.016	0.017	0.016	0.017	30.63	496,275.98
11/5/23	0.015	0.017	0.015	0.016	36.04	473,529.68
11/4/23	0.015	0.015	0.015	0.015	99.94	450,823.84
11/3/23	0.016	0.016	0.015	0.015	155.68	442,259.32
11/2/23	0.016	0.017	0.016	0.016	114.95	468,888.15
11/1/23	0.015	0.016	0.014	0.016	306.12	475,571.78
10/31/23	0.015	0.015	0.014	0.015	82.38	429,262.83
10/30/23	0.015	0.086	0.015	0.015	57.03	444,628.1
10/29/23	0.015	0.084	0.015	0.015	51.41	455,946.66
10/28/23	0.015	0.015	0.015	0.015	25.74	448,761.81
10/27/23	0.015	0.016	0.015	0.015	146.15	441,196.83
10/26/23	0.015	0.015	0.015	0.015	93.93	437,723.09
10/25/23	0.014	0.015	0.013	0.015	504.87	437,044.66
10/24/23	0.016	0.016	0.014	0.014	355.15	406,417.19
10/23/23	0.015	0.016	0.015	0.016	46.68	464,810.11
10/22/23	0.015	0.015	0.015	0.015	63.8	449,582.75
10/21/23	0.016	0.017	0.015	0.015	715.14	446,143.94
10/20/23	0.015	0.073	0.015	0.016	31.69	461,194.55
10/19/23	0.015	0.016	0.015	0.015	48.24	453,364.49
10/18/23	0.014	0.016	0.014	0.015	312.5	452,351.66
10/17/23	0.015	0.015	0.014	0.014	61.79	418,346.32
10/16/23	0.015	0.015	0.015	0.015	112.59	432,334.66
10/15/23	0.013	0.015	0.013	0.015	329.67	438,244.55
10/14/23	0.015	0.015	0.013	0.013	322.47	397,453.08
10/13/23	0.014	0.016	0.014	0.015	328.78	449,154.05
10/12/23	0.015	0.015	0.014	0.014	116.98	405,298.92
10/11/23	0.014	0.016	0.014	0.015	651.32	432,341.97
10/10/23	0.016	0.016	0.014	0.014	300.63	420,127.4
10/9/23	0.016	0.017	0.015	0.016	651.88	466,526.05
10/8/23	0.015	0.017	0.015	0.016	882.53	459,177.21
10/7/23	0.01	0.069	0.009	0.015	5,180.15	450,607.1
10/6/23	0.01	0.01	0.009	0.01	760.78	287,868.49
10/5/23	0.01	0.01	0.009	0.01	444.45	296,696.36
10/4/23	0.011	0.069	0.01	0.01	278.38	292,776.47
10/3/23	0.011	0.012	0.011	0.011	274.02	331,476.55
10/2/23	0.012	0.013	0.011	0.011	358.94	323,941.51
10/1/23	0.012	0.012	0.012	0.012	59.99	365,853.55
9/30/23	0.015	0.072	0.012	0.012	84.99	359,804.87
9/29/23	0.013	0.028	0.013	0.015	197.09	431,697.39
9/28/23	0.013	0.069	0.013	0.013	314.71	370,937.06
9/27/23	0.014	0.015	0.013	0.013	288	386,318.22
9/26/23	0.014	0.069	0.014	0.014	198.42	426,599.08
9/25/23	0.013	0.014	0.013	0.014	217.05	405,914.86
9/24/23	0.013	0.016	0.013	0.013	842.59	380,772.2
9/23/23	0.014	0.066	0.013	0.013	271.81	396,509.27
9/22/23	0.014	0.014	0.013	0.014	292.34	398,732.3
9/21/23	0.012	0.014	0.012	0.014	599.64	401,881.84
9/20/23	0.012	0.013	0.009	0.012	359.27	367,510.36
9/19/23	0.013	0.014	0.012	0.012	246.16	352,921.22
9/18/23	0.018	0.018	0.013	0.013	369.82	368,858.82
9/17/23	0.013	0.03	0.013	0.018	184.68	525,608.71
9/16/23	0.014	0.014	0.013	0.013	210.73	395,983.44
9/15/23	0.014	0.014	0.012	0.014	868.96	401,661.65
9/14/23	0.014	0.014	0.013	0.014	761.39	405,848.52
9/13/23	0.014	0.014	0.013	0.014	240.73	397,889.8
9/12/23	0.013	0.016	0.013	0.014	458.68	404,341.32
9/11/23	0.015	0.066	0.013	0.013	428.79	372,477.08
9/10/23	0.015	0.069	0.015	0.015	214.22	450,296.34
9/9/23	0.014	0.016	0.014	0.015	487.04	430,682.2
9/8/23	0.015	0.016	0.013	0.014	973.75	416,609.24

Similar Coins