CurrencyBeacon logo}}

Crypto Rate Dashboard

Bismuth Price Chart

BIS/USD
$0.004809
0.00%

BIS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-10-08 $0.52743105 $0.56066708 $0.50398522 $0.52702185 $12,688.45
2018-10-07 $0.51456602 $0.65517167 $0.48167837 $0.52739367 $15,548.49
2018-10-06 $0.48652351 $0.65454957 $0.47562208 $0.51480668 $13,266.51
2018-10-05 $0.45576097 $0.50470817 $0.45344706 $0.48615204 $9,812.57
2018-10-04 $0.44334662 $0.48362794 $0.44330137 $0.45556534 $8,165.05
2018-10-03 $0.44828638 $0.48109775 $0.43634243 $0.44321122 $10,623.79
2018-10-02 $0.45920769 $0.47358242 $0.44317256 $0.44848744 $8,241.10
2018-10-01 $0.4298434 $0.46763154 $0.40476696 $0.45934306 $24,773.36
2018-09-30 $0.40582836 $0.44098649 $0.40198832 $0.43005194 $20,852.40
2018-09-29 $0.43048941 $0.43048941 $0.39166207 $0.40607417 $14,699.84
2018-09-28 $0.4252145 $0.45477303 $0.39716849 $0.43024825 $24,148.14
2018-09-27 $0.41855891 $0.4340325 $0.38490688 $0.42530927 $22,847.11
2018-09-26 $0.39572819 $0.42109049 $0.38482817 $0.4184206 $15,578.91
2018-09-25 $0.40369945 $0.40369945 $0.38676668 $0.39582429 $4,869.01
2018-09-24 $0.40581401 $0.41347031 $0.39381123 $0.40377661 $6,798.68
2018-09-23 $0.39660488 $0.40657251 $0.3937157 $0.40579495 $10,918.75
2018-09-22 $0.40704515 $0.40954497 $0.39431678 $0.39678137 $11,823.37
2018-09-21 $0.38348433 $0.42002279 $0.38348433 $0.40712803 $6,952.78
2018-09-20 $0.36735696 $0.40444978 $0.36696268 $0.38346753 $12,392.11
2018-09-19 $0.37725211 $0.37823271 $0.36048377 $0.36727218 $5,864.93
2018-09-18 $0.37703107 $0.37876914 $0.36491776 $0.37738589 $7,816.88
2018-09-17 $0.41599664 $0.419681 $0.37670736 $0.3770497 $10,662.58
2018-09-16 $0.43209816 $0.4437687 $0.40653087 $0.41591593 $15,058.91
2018-09-15 $0.43681802 $0.46054272 $0.4318892 $0.43196441 $13,742.69
2018-09-14 $0.43058352 $0.46175424 $0.41814894 $0.43685063 $18,389.07
2018-09-13 $0.41813447 $0.46979883 $0.41807392 $0.43066945 $11,975.54
2018-09-12 $0.40398177 $0.46875623 $0.39187422 $0.41829304 $18,659.63
2018-09-11 $0.41175085 $0.47702737 $0.38277972 $0.40397312 $10,556.01
2018-09-10 $0.43210463 $0.45105754 $0.4079499 $0.41151566 $9,936.78
2018-09-09 $0.4560313 $0.45637119 $0.41676706 $0.43219814 $14,676.02