Bismuth (BIS) historical data and Live price

Bismuth

BIS

$ 0.026406 + 32.673 %

0.00000039 BTC

MARKET CAP
782.342 k

24H VOLUME
5.964 k

CIRC.SUPPLY
29.628 M

MAX SUPPLY

BIS

USD

Rank1,818

1H 0.00 %

24H 32.67 %

7D -6.95 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.02	0.026	0.02	0.026	5,964.12	782,351
7/25/24	0.03	0.031	0.02	0.02	1,359.3	589,607.11
7/24/24	0.029	0.111	0.029	0.03	35.23	899,337.16
7/23/24	0.032	0.032	0.028	0.029	62.2	847,745.83
7/22/24	0.027	0.115	0.027	0.032	38.9	934,404.09
7/21/24	0.026	0.027	0.024	0.027	1,423.06	806,290.7
7/20/24	0.028	0.03	0.026	0.026	1,288.32	768,219.94
7/19/24	0.025	0.029	0.025	0.028	72.73	816,546.04
7/18/24	0.026	0.028	0.025	0.025	210.79	750,582.64
7/17/24	0.027	0.028	0.026	0.026	321.45	767,318.16
7/16/24	0.025	0.12	0.025	0.027	89.78	793,729.65
7/15/24	0.025	0.026	0.025	0.025	251.72	749,735.12
7/14/24	0.023	0.027	0.023	0.025	1,237.29	747,948.05
7/13/24	0.11	0.111	0.023	0.023	402.35	680,810.43
7/12/24	0.025	0.111	0.025	0.11	7.5	3,268,061.7
7/11/24	0.023	0.028	0.023	0.025	1,500.63	730,316.11
7/10/24	0.026	0.026	0.023	0.023	309.14	687,133.84
7/9/24	0.025	0.027	0.025	0.026	100.31	755,921.81
7/8/24	0.099	0.107	0.025	0.025	68.17	749,837.02
7/7/24	0.028	0.102	0.028	0.099	6.76	2,943,499.29
7/6/24	0.036	0.041	0.028	0.028	41.5	821,813.75
7/5/24	0.025	0.102	0.025	0.036	14.08	1,078,569.88
7/4/24	0.092	0.093	0.025	0.025	265.33	732,997.09
7/3/24	0.029	0.092	0.028	0.092	8.39	2,729,921.86
7/2/24	0.032	0.124	0.029	0.029	48.66	861,398.6
7/1/24	0.033	0.033	0.029	0.032	35.73	933,878.99
6/30/24	0.025	0.033	0.025	0.033	30.08	972,417.19
6/29/24	0.03	0.03	0.023	0.025	1,257	745,301.09
6/28/24	0.031	0.129	0.03	0.03	30.65	887,714.1
6/27/24	0.025	0.13	0.025	0.031	30.7	917,008.06
6/26/24	0.024	0.025	0.024	0.025	214.21	730,009.38
6/25/24	0.024	0.026	0.024	0.024	343.54	719,472.3
6/24/24	0.025	0.035	0.023	0.024	97.5	696,776.36
6/23/24	0.025	0.125	0.025	0.025	964.64	738,936.7
6/22/24	0.028	0.028	0.025	0.025	252.5	736,281.66
6/21/24	0.025	0.028	0.025	0.028	64.77	842,302.94
6/20/24	0.026	0.028	0.024	0.025	718.93	735,378.76
6/19/24	0.023	0.138	0.023	0.026	891.26	767,527.98
6/18/24	0.024	0.129	0.023	0.023	111.21	689,720.4
6/17/24	0.026	0.027	0.023	0.024	359.36	697,787.69
6/16/24	0.071	0.167	0.026	0.026	262.92	758,874.71
6/15/24	0.032	0.071	0.031	0.071	13.91	2,090,913.75
6/14/24	0.027	0.032	0.027	0.032	42.57	947,740.15
6/13/24	0.028	0.177	0.027	0.027	219.87	808,154.62
6/12/24	0.034	0.034	0.026	0.028	1,340.02	818,585.12
6/11/24	0.028	0.034	0.027	0.034	25.34	1,014,616.33
6/10/24	0.029	0.038	0.028	0.028	61.08	822,393.4
6/9/24	0.027	0.181	0.027	0.029	93.15	853,410.31
6/8/24	0.028	0.028	0.027	0.027	367.95	808,923.48
6/7/24	0.035	0.038	0.028	0.028	1,169.33	835,767.44
6/6/24	0.032	0.036	0.032	0.035	853.1	1,043,284.26
6/5/24	0.031	0.033	0.031	0.032	266.32	955,413.49
6/4/24	0.031	0.032	0.03	0.031	496.67	921,654.02
6/3/24	0.071	0.073	0.031	0.031	608.87	917,221.94
6/2/24	0.032	0.071	0.031	0.071	16.26	2,104,324.57
6/1/24	0.032	0.169	0.031	0.032	831.39	936,723.69
5/31/24	0.031	0.032	0.03	0.032	125.29	939,490.16
5/30/24	0.032	0.034	0.031	0.031	194.18	926,494.69
5/29/24	0.033	0.033	0.032	0.032	355.4	936,512.15
5/28/24	0.055	0.06	0.033	0.033	286.68	984,372.58
5/27/24	0.034	0.149	0.034	0.055	21.5	1,635,215.86
5/26/24	0.036	0.036	0.034	0.034	366.1	1,019,493.12
5/25/24	0.033	0.081	0.033	0.036	445.89	1,068,638.17
5/24/24	0.037	0.055	0.031	0.033	1,640.83	970,147.44
5/23/24	0.047	0.051	0.037	0.037	530.8	1,099,802.66
5/22/24	0.04	0.054	0.039	0.047	34.39	1,397,794.45
5/21/24	0.034	0.095	0.034	0.04	73.96	1,171,062.36
5/20/24	0.076	0.107	0.033	0.034	279.86	994,654.23
5/19/24	0.034	0.166	0.034	0.076	15.54	2,241,016.96
5/18/24	0.038	0.042	0.034	0.034	163.96	1,021,001.17
5/17/24	0.032	0.038	0.032	0.038	65.91	1,129,948.99
5/16/24	0.044	0.052	0.03	0.032	1,773.56	938,336.3
5/15/24	0.031	0.069	0.031	0.044	30.28	1,298,015.69
5/14/24	0.031	0.034	0.031	0.031	1,323.71	907,515.26
5/13/24	0.031	0.033	0.031	0.031	983.84	925,444.48
5/12/24	0.109	0.11	0.031	0.031	125.98	911,735.11
5/11/24	0.029	0.167	0.029	0.109	11.85	3,222,820.06
5/10/24	0.06	0.063	0.029	0.029	1,446.22	873,032.5
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

Similar Coins