Bismuth (BIS) historical data and Live price

bismuth

Bismuth

BIS
$ 0.059802 + 73.061 % 0.00000087 BTC
MARKET CAP
1.772 M
24H VOLUME
21.34158045
CIRC.SUPPLY
29.628 M
MAX SUPPLY
Rank1,705
1H 0.09 %
24H 73.06 %
7D 48.53 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/240.0340.1490.0340.05521.51,635,215.86
5/26/240.0360.0360.0340.034366.11,019,493.12
5/25/240.0330.0810.0330.036445.891,068,638.17
5/24/240.0370.0550.0310.0331,640.83970,147.44
5/23/240.0470.0510.0370.037530.81,099,802.66
5/22/240.040.0540.0390.04734.391,397,794.45
5/21/240.0340.0950.0340.0473.961,171,062.36
5/20/240.0760.1070.0330.034279.86994,654.23
5/19/240.0340.1660.0340.07615.542,241,016.96
5/18/240.0380.0420.0340.034163.961,021,001.17
5/17/240.0320.0380.0320.03865.911,129,948.99
5/16/240.0440.0520.030.0321,773.56938,336.3
5/15/240.0310.0690.0310.04430.281,298,015.69
5/14/240.0310.0340.0310.0311,323.71907,515.26
5/13/240.0310.0330.0310.031983.84925,444.48
5/12/240.1090.110.0310.031125.98911,735.11
5/11/240.0290.1670.0290.10911.853,222,820.06
5/10/240.060.0630.0290.0291,446.22873,032.5
12/6/230.0150.0150.0120.013854.39385,582.68
12/5/230.0150.0160.0150.01568.02434,017.83
12/4/230.0160.0920.0150.01553.9454,937.02
12/3/230.0150.0890.0150.01624.95481,424.51
12/2/230.0140.0160.0140.015312.13449,287.62
12/1/230.0170.0860.0140.01483.74412,746.43
11/30/230.0140.0170.0140.01716.86505,018.96
11/29/230.0120.0150.0120.014679.67422,706.55
11/28/230.0130.0840.0120.012490.26353,988.04
11/27/230.0140.0830.0130.01398.42390,233.22
11/26/230.0140.0140.0140.01453.88415,350.4
11/25/230.0150.0840.0130.014151.56406,514.83
11/24/230.0150.0150.0140.01537.45436,720.33
11/23/230.0150.0820.0150.01585.75435,516.95
11/22/230.0130.0150.0130.015240.5444,942.82
11/21/230.0150.0160.0130.013256.12376,019.81
11/20/230.0140.0160.0130.015443.05448,558.49
11/19/230.0150.0150.0130.014820.99419,680.09
11/18/230.0250.0860.0150.01536.15438,063.69
11/17/230.0140.0870.0140.02511.16746,875.42
11/16/230.0150.0150.0140.01477.96417,742.15
11/15/230.0140.0150.0130.0151,148.83436,232.07
11/14/230.0150.0160.0130.0141,002.75411,785.78
11/13/230.0160.0160.0150.01581.75432,948.51
11/12/230.0170.0170.0160.016111.88460,322.45
11/11/230.0170.0930.0160.01755.75490,975.29
11/10/230.0170.0170.0160.01745.91503,796.95
11/9/230.0160.0930.0150.017293.74495,286.3
11/8/230.0160.090.0150.01744.38488,964.21
11/7/230.0170.090.0150.01647460,576.08
11/6/230.0160.0170.0160.01730.63496,275.98
11/5/230.0150.0170.0150.01636.04473,529.68
11/4/230.0150.0150.0150.01599.94450,823.84
11/3/230.0160.0160.0150.015155.68442,259.32
11/2/230.0160.0170.0160.016114.95468,888.15
11/1/230.0150.0160.0140.016306.12475,571.78
10/31/230.0150.0150.0140.01582.38429,262.83
10/30/230.0150.0860.0150.01557.03444,628.1
10/29/230.0150.0840.0150.01551.41455,946.66
10/28/230.0150.0150.0150.01525.74448,761.81
10/27/230.0150.0160.0150.015146.15441,196.83
10/26/230.0150.0150.0150.01593.93437,723.09
10/25/230.0140.0150.0130.015504.87437,044.66
10/24/230.0160.0160.0140.014355.15406,417.19
10/23/230.0150.0160.0150.01646.68464,810.11
10/22/230.0150.0150.0150.01563.8449,582.75
10/21/230.0160.0170.0150.015715.14446,143.94
10/20/230.0150.0730.0150.01631.69461,194.55
10/19/230.0150.0160.0150.01548.24453,364.49
10/18/230.0140.0160.0140.015312.5452,351.66
10/17/230.0150.0150.0140.01461.79418,346.32
10/16/230.0150.0150.0150.015112.59432,334.66
10/15/230.0130.0150.0130.015329.67438,244.55
10/14/230.0150.0150.0130.013322.47397,453.08
10/13/230.0140.0160.0140.015328.78449,154.05
10/12/230.0150.0150.0140.014116.98405,298.92
10/11/230.0140.0160.0140.015651.32432,341.97
10/10/230.0160.0160.0140.014300.63420,127.4
10/9/230.0160.0170.0150.016651.88466,526.05
10/8/230.0150.0170.0150.016882.53459,177.21
10/7/230.010.0690.0090.0155,180.15450,607.1
10/6/230.010.010.0090.01760.78287,868.49
10/5/230.010.010.0090.01444.45296,696.36
10/4/230.0110.0690.010.01278.38292,776.47
10/3/230.0110.0120.0110.011274.02331,476.55
10/2/230.0120.0130.0110.011358.94323,941.51
10/1/230.0120.0120.0120.01259.99365,853.55
9/30/230.0150.0720.0120.01284.99359,804.87
9/29/230.0130.0280.0130.015197.09431,697.39
9/28/230.0130.0690.0130.013314.71370,937.06
9/27/230.0140.0150.0130.013288386,318.22
9/26/230.0140.0690.0140.014198.42426,599.08