Market Cap:

Bismuth Bismuth (BIS)

0.399794 USD (-0.92%)
0.00005958 BTC (-0.56%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
5,053,029 USD
753 BTC
Volume (24h)
12,474 USD
1.86 BTC
Circulating Supply
12,639,097 BIS
Total Supply
13,299,671 BIS
Max Supply
109,999,978 BIS

Historical data for Bismuth

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.385538 0.423609 0.385538 0.410193 7,004 4,859,760
Sep 20, 2018 0.369330 0.406702 0.369330 0.385428 12,385 4,648,441
Sep 19, 2018 0.380960 0.382516 0.362513 0.369167 5,889 4,787,549
Sep 18, 2018 0.379129 0.382065 0.367422 0.380175 7,867 4,758,762
Sep 17, 2018 0.420029 0.423964 0.378297 0.379092 10,688 5,262,559
Sep 16, 2018 0.436623 0.446991 0.409482 0.418996 14,620 5,464,256
Sep 15, 2018 0.432822 0.458386 0.427855 0.435399 12,744 5,407,441
Sep 14, 2018 0.415901 0.457774 0.414105 0.433401 17,641 5,190,265
Sep 13, 2018 0.412555 0.465461 0.412555 0.428177 11,905 5,141,112
Sep 12, 2018 0.400361 0.462324 0.385787 0.412199 18,291 4,981,480
Sep 11, 2018 0.408161 0.472886 0.379301 0.400311 10,383 5,066,595
Sep 10, 2018 0.430838 0.447011 0.407330 0.407479 9,819 5,341,702
Sep 09, 2018 0.454388 0.460728 0.414853 0.431075 14,541 5,625,270
Sep 08, 2018 0.458782 0.499537 0.451366 0.454602 11,727 5,671,061
Sep 07, 2018 0.476583 0.499762 0.432316 0.458217 13,332 5,882,915
Sep 06, 2018 0.532246 0.580019 0.458084 0.477106 21,925 6,560,397
Sep 05, 2018 0.620234 0.622506 0.498312 0.549672 25,809 7,633,740
Sep 04, 2018 0.624998 0.629100 0.593979 0.619723 14,067 7,681,414
Sep 03, 2018 0.655899 0.666008 0.613963 0.624996 12,895 8,046,759
Sep 02, 2018 0.688862 0.690081 0.640060 0.656055 13,090 8,437,045
Sep 01, 2018 0.619544 0.700879 0.606881 0.688545 33,277 7,577,598
Aug 31, 2018 0.629632 0.636565 0.603713 0.620295 20,376 7,669,248
Aug 30, 2018 0.644800 0.649393 0.614084 0.629012 14,699 7,840,942
Aug 29, 2018 0.691198 0.692747 0.636767 0.644446 48,106 8,390,973
Aug 28, 2018 0.626944 0.692213 0.611469 0.680535 26,313 7,598,107
Aug 27, 2018 0.618130 0.648672 0.613143 0.628174 21,082 7,478,656
Aug 26, 2018 0.621109 0.630931 0.599240 0.618420 8,065 7,502,424
Aug 25, 2018 0.609568 0.654060 0.604208 0.619777 16,908 7,350,343
Aug 24, 2018 0.554505 0.637213 0.544363 0.610665 16,999 6,674,983
Aug 23, 2018 0.529662 0.603504 0.528615 0.554062 23,549 6,365,026
* Earliest data in range (UTC time)
** Latest data in range (UTC time)