Date | Open | Close | High | Low |
---|---|---|---|---|
2021-01-22 | $0.6168000 | $0.6602000 | $0.6602000 | $0.6602000 |
2021-01-23 | $0.6602000 | $0.6421000 | $0.6421000 | $0.6421000 |
2021-01-24 | $0.6421000 | $0.6457000 | $0.6457000 | $0.6457000 |
2021-01-25 | $0.6457000 | $0.6455000 | $0.6455000 | $0.6455000 |
2021-01-26 | $0.6455000 | $0.6503000 | $0.6503000 | $0.6503000 |
2021-01-27 | $0.6503000 | $0.6085000 | $0.6085000 | $0.6085000 |
2021-01-28 | $0.6085000 | $0.6689000 | $0.6689000 | $0.6689000 |
2021-01-29 | $0.6689000 | $0.6850000 | $0.6850000 | $0.6850000 |
2021-01-30 | $0.6850000 | $0.6864000 | $0.6864000 | $0.6864000 |
2021-01-31 | $0.6864000 | $0.6629000 | $0.6629000 | $0.6629000 |
2021-02-01 | $0.6629000 | $1.87 | $0.6629000 | $0.6483000 |
2021-04-24 | $0.3838000 | $0.3754000 | $0.3759000 | $0.3754000 |
2021-04-25 | $0.3754000 | $0.3679000 | $0.3679000 | $0.3679000 |
2021-04-26 | $0.3679000 | $0.4049000 | $0.4049000 | $0.4049000 |
2021-04-27 | $0.4049000 | $0.4125000 | $0.4125000 | $0.4125000 |
2021-04-28 | $0.4125000 | $0.4110000 | $0.4110000 | $0.4110000 |
2021-04-29 | $0.3841000 | $0.3751000 | $0.3751000 | $0.3751000 |
2021-04-30 | $0.3751000 | $0.4043000 | $0.4043000 | $0.4043000 |
2021-05-01 | $0.4043000 | $0.4587000 | $0.4599000 | $0.4049000 |
2021-05-02 | $0.4587000 | $0.4247000 | $0.4490000 | $0.4247000 |
2021-05-03 | $0.4247000 | $0.4290000 | $0.4290000 | $0.4290000 |
2021-05-04 | $0.4290000 | $0.3839000 | $0.3993000 | $0.2678000 |
2021-05-05 | $0.3839000 | $0.2798000 | $0.3839000 | $0.2755000 |
2021-05-06 | $0.2795000 | $0.2743000 | $0.2743000 | $0.2743000 |
2021-05-07 | $0.2743000 | $0.3603000 | $0.3603000 | $0.2788000 |
2021-05-08 | $0.3603000 | $0.3837000 | $0.3837000 | $0.3702000 |
2021-05-09 | $0.3837000 | $0.3393000 | $0.3795000 | $0.3393000 |
2021-05-10 | $0.3393000 | $0.3252000 | $0.3252000 | $0.3252000 |
2021-05-11 | $0.3252000 | $0.2843000 | $0.3303000 | $0.2843000 |
2021-05-12 | $0.2843000 | $0.3381000 | $0.3381000 | $0.2480000 |
2021-05-13 | $0.3381000 | $0.4717000 | $0.4717000 | $0.3002000 |
2021-05-14 | $0.4717000 | $0.3622000 | $0.4734000 | $0.3622000 |
2021-05-15 | $0.3622000 | $0.3396000 | $0.3396000 | $0.3396000 |
2021-05-16 | $0.3396000 | $0.3282000 | $0.3375000 | $0.3282000 |
2021-05-17 | $0.3282000 | $0.3075000 | $0.3075000 | $0.3075000 |
2021-05-18 | $0.3075000 | $0.2676000 | $0.3028000 | $0.2676000 |
2021-05-19 | $0.2676000 | $0.2295000 | $0.2295000 | $0.2295000 |
2021-05-20 | $0.2295000 | $0.2432000 | $0.2533000 | $0.2432000 |
2021-05-21 | $0.2432000 | $0.2237000 | $0.2237000 | $0.2237000 |
2021-05-22 | $0.2237000 | $0.2246000 | $0.2246000 | $0.2246000 |
2021-05-23 | $0.2246000 | $0.1788000 | $0.2080000 | $0.1788000 |
2021-05-24 | $0.1788000 | $0.1721000 | $0.2000000 | $0.1721000 |
2021-05-25 | $0.1721000 | $0.1735000 | $0.1735000 | $0.1570000 |
2021-05-26 | $0.1735000 | $0.1450000 | $0.1776000 | $0.1450000 |
2021-05-27 | $0.1450000 | $0.1422000 | $0.1422000 | $0.1422000 |
2021-05-28 | $0.1422000 | $0.1317000 | $0.1317000 | $0.1317000 |
2021-05-29 | $0.1317000 | $0.1277000 | $0.1277000 | $0.1277000 |
2021-05-30 | $0.1277000 | $0.1316000 | $0.1316000 | $0.1316000 |
2021-05-31 | $0.1316000 | $0.1310000 | $0.1328000 | $0.1306000 |
2021-06-01 | $0.1372000 | $0.1350000 | $0.1350000 | $0.1350000 |
2021-06-02 | $0.1350000 | $0.1383000 | $0.1383000 | $0.1383000 |
2021-06-03 | $0.1383000 | $0.1444000 | $0.1444000 | $0.1444000 |
2021-06-04 | $0.1444000 | $0.1357000 | $0.1357000 | $0.1357000 |
2021-06-05 | $0.1357000 | $0.1308000 | $0.1308000 | $0.1308000 |
2021-06-06 | $0.1308000 | $0.1321000 | $0.1321000 | $0.1317000 |
2021-06-07 | $0.1321000 | $0.1239000 | $0.1239000 | $0.1239000 |
2021-06-08 | $0.1239000 | $0.1233000 | $0.1233000 | $0.1233000 |
2021-06-09 | $0.1233000 | $0.1376000 | $0.1380000 | $0.1234000 |
2021-06-10 | $0.1376000 | $0.1100000 | $0.1350000 | $0.1100000 |
2021-06-11 | $0.1100000 | $0.1120000 | $0.1120000 | $0.1120000 |
2021-06-12 | $0.1120000 | $0.1066000 | $0.1066000 | $0.1066000 |
2021-06-13 | $0.1066000 | $0.1171000 | $0.1171000 | $0.1171000 |
2021-06-14 | $0.1171000 | $0.1216000 | $0.1216000 | $0.1216000 |
2021-06-15 | $0.1216000 | $0.1205000 | $0.1333000 | $0.1205000 |
2021-06-16 | $0.1205000 | $0.1150000 | $0.1150000 | $0.1150000 |
2021-06-17 | $0.1150000 | $0.1142000 | $0.1142000 | $0.1142000 |
2021-06-18 | $0.1142000 | $0.2687000 | $0.2687000 | $0.1075000 |
2021-06-19 | $0.2687000 | $0.2664000 | $0.2664000 | $0.2664000 |
2021-06-20 | $0.2664000 | $0.2670000 | $0.2670000 | $0.2670000 |
2021-06-21 | $0.2670000 | $0.0893 | $0.2374000 | $0.0893 |
2021-06-22 | $0.0893 | $0.0827 | $0.0918 | $0.0827 |
2021-06-23 | $0.0827 | $0.0855 | $0.0855 | $0.0855 |
2021-06-24 | $0.0855 | $0.0880 | $0.0880 | $0.0880 |
2021-06-25 | $0.0880 | $0.0803 | $0.0803 | $0.0803 |
2021-06-26 | $0.0803 | $0.0821 | $0.0821 | $0.0821 |
2021-06-27 | $0.0821 | $0.0882 | $0.0882 | $0.0882 |
2021-06-28 | $0.0882 | $0.0876 | $0.0876 | $0.0876 |
2021-06-29 | $0.0876 | $0.0912 | $0.0912 | $0.0912 |
2021-06-30 | $0.0912 | $0.0890 | $0.0890 | $0.0890 |
2021-07-01 | $0.0890 | $0.0882 | $0.0882 | $0.0852 |
2021-07-02 | $0.0882 | $0.0889 | $0.0889 | $0.0889 |
2021-07-03 | $0.0889 | $0.0912 | $0.0912 | $0.0912 |
2021-07-04 | $0.0912 | $0.0928 | $0.0928 | $0.0928 |
2021-07-05 | $0.0928 | $0.0886 | $0.0886 | $0.0886 |
2021-07-06 | $0.0886 | $0.0901 | $0.0901 | $0.0901 |
2021-07-07 | $0.0901 | $0.0891 | $0.0891 | $0.0891 |
2021-07-08 | $0.0891 | $0.0865 | $0.0865 | $0.0865 |
2021-07-09 | $0.0865 | $0.0889 | $0.0889 | $0.0889 |
2021-07-10 | $0.0889 | $0.0881 | $0.0881 | $0.0881 |
2021-07-11 | $0.0881 | $0.0901 | $0.0901 | $0.0901 |
2021-07-12 | $0.0901 | $0.0870 | $0.0870 | $0.0870 |
2021-07-13 | $0.0870 | $0.0861 | $0.0861 | $0.0861 |
2021-07-14 | $0.0861 | $0.0863 | $0.0863 | $0.0863 |
2021-07-15 | $0.0863 | $0.0838 | $0.0838 | $0.0838 |
2021-07-16 | $0.0838 | $0.0826 | $0.0826 | $0.0826 |
2021-07-17 | $0.0826 | $0.0830 | $0.0830 | $0.0830 |
2021-07-18 | $0.0830 | $0.0837 | $0.0837 | $0.0837 |
2021-07-19 | $0.0837 | $0.0837 | $0.0839 | $0.0834 |
2021-07-21 | $0.0784 | $0.0858 | $0.0858 | $0.0845 |
2021-07-22 | $0.0858 | $0.0862 | $0.0862 | $0.0862 |
2021-07-23 | $0.0862 | $0.0898 | $0.0898 | $0.0898 |
2021-07-24 | $0.0898 | $0.0915 | $0.0915 | $0.0915 |
2021-07-25 | $0.0915 | $0.0884 | $0.0944 | $0.0884 |
2021-07-26 | $0.0884 | $0.0932 | $0.0932 | $0.0932 |
2021-07-27 | $0.0932 | $0.0916 | $0.0987 | $0.0916 |
2021-07-28 | $0.0916 | $0.0837 | $0.0937 | $0.0833 |
2021-07-29 | $0.0837 | $0.0837 | $0.0837 | $0.0837 |
2021-07-30 | $0.0837 | $0.0883 | $0.0883 | $0.0883 |
2021-07-31 | $0.0883 | $0.0867 | $0.0867 | $0.0867 |
2021-08-01 | $0.0867 | $0.0778 | $0.0833 | $0.0778 |
2021-08-02 | $0.0778 | $0.0764 | $0.0764 | $0.0764 |
2021-08-03 | $0.0764 | $0.0726 | $0.0745 | $0.0726 |
2021-08-04 | $0.0726 | $0.0755 | $0.0755 | $0.0755 |
2021-08-05 | $0.0755 | $0.0777 | $0.0777 | $0.0777 |
2021-08-06 | $0.0777 | $0.0814 | $0.0814 | $0.0814 |
2021-08-07 | $0.0814 | $0.0848 | $0.0848 | $0.0848 |
2021-08-08 | $0.0848 | $0.0877 | $0.3944000 | $0.0833 |
2021-08-09 | $0.0877 | $0.0926 | $0.0926 | $0.0926 |
2021-08-10 | $0.0926 | $0.0912 | $0.0912 | $0.0912 |
2021-08-11 | $0.0912 | $0.0911 | $0.0911 | $0.0911 |
2021-08-12 | $0.0911 | $0.0889 | $0.0889 | $0.0889 |
2021-08-13 | $0.0889 | $0.0957 | $0.0957 | $0.0957 |
2021-08-14 | $0.0957 | $0.0942 | $0.0942 | $0.0942 |
2021-08-15 | $0.0942 | $0.0940 | $0.0940 | $0.0940 |
2021-08-16 | $0.0940 | $0.0919 | $0.0919 | $0.0919 |
2021-08-17 | $0.0919 | $0.1041000 | $0.1041000 | $0.0894 |
2021-08-18 | $0.0947 | $0.0904 | $0.0948 | $0.0904 |
2021-08-19 | $0.1042000 | $0.1090000 | $0.1090000 | $0.1090000 |
2021-08-20 | $0.1090000 | $0.1150000 | $0.1150000 | $0.1150000 |
2021-08-21 | $0.0986 | $0.0978 | $0.0986 | $0.0976 |
2021-08-22 | $0.3665000 | $0.1144000 | $0.3697000 | $0.1144000 |
2021-08-23 | $0.0973 | $0.8303000 | $0.9380000 | $0.0119000 |
2021-08-24 | $0.1352000 | $0.1278000 | $0.1302000 | $0.1278000 |
2021-08-25 | $0.1278000 | $0.1338000 | $0.1338000 | $0.1313000 |
2021-08-26 | $0.1338000 | $0.0900 | $0.1279000 | $0.0900 |
2021-08-27 | $0.0900 | $0.0943 | $0.0943 | $0.0943 |
2021-08-28 | $0.0943 | $0.0734 | $0.0939 | $0.0734 |
2021-08-29 | $0.0734 | $1.16 | $1.16 | $0.0732 |
2021-08-30 | $1.16 | $0.1010000 | $1.12 | $0.1010000 |
2021-08-31 | $0.1010000 | $0.1014000 | $0.1014000 | $0.1014000 |
2021-09-01 | $0.1014000 | $0.1050000 | $0.1050000 | $0.1050000 |
2021-09-02 | $0.1050000 | $0.1060000 | $0.1060000 | $0.1060000 |
2021-09-03 | $0.1060000 | $0.1075000 | $0.1075000 | $0.1075000 |
2021-09-04 | $0.1075000 | $0.1218000 | $0.1218000 | $0.0804 |
2021-09-05 | $0.1218000 | $0.1243000 | $0.1269000 | $0.1243000 |
2021-09-06 | $0.1243000 | $0.1402000 | $0.1402000 | $0.1265000 |
2021-09-07 | $0.1402000 | $0.1349000 | $0.1349000 | $0.1242000 |
2021-09-08 | $0.1349000 | $0.1327000 | $0.1327000 | $0.1327000 |
2021-09-09 | $0.1327000 | $0.1336000 | $0.1336000 | $0.1336000 |
2021-09-10 | $0.1336000 | $0.0906 | $0.1292000 | $0.0906 |
2021-09-11 | $0.0906 | $0.0911 | $0.0911 | $0.0904 |
2021-09-18 | $0.1159000 | $0.1184000 | $0.1184000 | $0.1184000 |
2021-09-19 | $0.1184000 | $0.1158000 | $0.1158000 | $0.1158000 |
2021-09-20 | $0.1158000 | $0.1052000 | $0.1052000 | $0.1052000 |
2021-09-21 | $0.1052000 | $0.3420000 | $0.3420000 | $0.0997400 |
2021-09-22 | $0.3420000 | $0.3660000 | $0.3660000 | $0.3660000 |
2021-09-23 | $0.3660000 | $0.1297000 | $0.3771000 | $0.1297000 |
2021-09-24 | $0.1297000 | $0.1007000 | $0.1238000 | $0.1007000 |
2021-09-25 | $0.1007000 | $0.1072000 | $0.1077000 | $0.1004000 |
2021-09-26 | $0.1072000 | $0.0920 | $0.1084000 | $0.0920 |
2021-09-27 | $0.0920 | $0.1101000 | $0.1101000 | $0.0894 |
2021-09-28 | $0.2655000 | $0.0191700 | $0.2546000 | $0.0191700 |
2021-09-29 | $0.0870 | $0.0881 | $0.0881 | $0.0881 |
2021-09-30 | $0.0881 | $0.0842 | $0.0929 | $0.0842 |
2021-10-01 | $0.0842 | $0.0925 | $0.0925 | $0.0925 |
2021-10-02 | $0.0925 | $0.0915 | $0.0915 | $0.0915 |
2021-10-03 | $0.0915 | $0.0907 | $0.0926 | $0.0902 |
2021-10-04 | $0.0907 | $0.0926 | $0.0986 | $0.0926 |
2021-10-05 | $0.0926 | $0.0968 | $0.0968 | $0.0968 |
2021-10-06 | $0.0968 | $0.1041000 | $0.1041000 | $0.1041000 |
2021-10-07 | $0.1041000 | $0.1291000 | $0.1291000 | $0.1011000 |
2021-10-08 | $0.1291000 | $0.1295000 | $0.1295000 | $0.1295000 |
2021-10-09 | $0.1295000 | $0.1319000 | $0.1319000 | $0.1319000 |
2021-10-10 | $0.1319000 | $0.1110000 | $0.1313000 | $0.1110000 |
2021-10-11 | $0.1110000 | $0.1087000 | $0.1167000 | $0.1087000 |
2021-10-12 | $0.1087000 | $0.1053000 | $0.1059000 | $0.1053000 |
2021-10-13 | $0.1053000 | $0.0992500 | $0.1079000 | $0.0992500 |
2021-10-14 | $0.0992500 | $0.0992300 | $0.0992300 | $0.0992300 |
2021-10-15 | $0.0992300 | $0.1400000 | $0.1400000 | $0.1067000 |
2021-10-16 | $0.1400000 | $0.1382000 | $0.1382000 | $0.1382000 |
2021-10-17 | $0.1382000 | $0.1397000 | $0.1397000 | $0.1397000 |
2021-10-18 | $0.1397000 | $0.1408000 | $0.1408000 | $0.1408000 |
2021-10-19 | $0.1408000 | $0.1459000 | $0.1466000 | $0.1459000 |
2021-10-20 | $0.1459000 | $0.1499000 | $0.1499000 | $0.1499000 |
2021-10-21 | $0.1499000 | $0.1414000 | $0.1414000 | $0.1414000 |
2021-10-22 | $0.1414000 | $0.1378000 | $0.1378000 | $0.1378000 |
2021-10-23 | $0.1378000 | $0.1392000 | $0.1392000 | $0.1392000 |
2021-10-24 | $0.1392000 | $0.1114000 | $0.1382000 | $0.1114000 |
2021-10-25 | $0.1114000 | $0.1155000 | $0.1155000 | $0.1155000 |
2021-10-26 | $0.1155000 | $0.1104000 | $0.1104000 | $0.1104000 |
2021-10-27 | $0.1025000 | $0.0993900 | $0.0993900 | $0.0993900 |
2021-10-28 | $0.0993900 | $0.1030000 | $0.1030000 | $0.1030000 |
2021-10-29 | $0.1030000 | $0.1215000 | $0.1215000 | $0.0934 |
2021-10-30 | $0.1215000 | $0.1207000 | $0.1207000 | $0.1207000 |
2021-10-31 | $0.1207000 | $0.1196000 | $0.1196000 | $0.1196000 |
2021-11-01 | $0.1196000 | $0.1189000 | $0.1189000 | $0.1189000 |
2021-11-02 | $0.1189000 | $0.1193000 | $0.1197000 | $0.1182000 |
2021-11-03 | $0.1234000 | $0.1227000 | $0.1227000 | $0.1227000 |
2021-11-04 | $0.1227000 | $0.1198000 | $0.1198000 | $0.1198000 |
2021-11-05 | $0.1198000 | $0.1190000 | $0.1190000 | $0.1190000 |
2021-11-06 | $0.1190000 | $0.0929 | $0.1200000 | $0.0929 |
2021-11-07 | $0.0929 | $0.0956 | $0.0956 | $0.0956 |
2021-11-08 | $0.0956 | $0.1020000 | $0.1020000 | $0.1020000 |
2021-11-09 | $0.1020000 | $0.1004000 | $0.1098000 | $0.1004000 |
2021-11-10 | $0.1004000 | $0.0974 | $0.0974 | $0.0974 |
2021-11-11 | $0.0974 | $0.0972 | $0.0972 | $0.0972 |
2021-11-12 | $0.0972 | $0.0962 | $0.0962 | $0.0962 |
2021-11-13 | $0.0962 | $0.1829000 | $0.1829000 | $0.0966 |
2021-11-14 | $0.1829000 | $0.1860000 | $0.1860000 | $0.1860000 |
2021-11-15 | $0.1860000 | $0.1247000 | $0.1807000 | $0.1139000 |
2021-11-16 | $0.1247000 | $0.1178000 | $0.1178000 | $0.1178000 |
2021-11-17 | $0.1178000 | $0.1183000 | $0.1183000 | $0.1183000 |
2021-11-18 | $0.1183000 | $0.1099000 | $0.1116000 | $0.1099000 |
2021-11-19 | $0.1099000 | $0.1651000 | $0.1651000 | $0.1122000 |
2021-11-20 | $0.1651000 | $0.1697000 | $0.1697000 | $0.1697000 |
2021-11-21 | $0.1697000 | $0.1667000 | $0.1667000 | $0.1667000 |
2021-11-22 | $0.1667000 | $0.1599000 | $0.1599000 | $0.1599000 |
2021-11-23 | $0.1599000 | $0.1635000 | $0.1635000 | $0.1635000 |
2021-11-24 | $0.1635000 | $0.1624000 | $0.1624000 | $0.1624000 |
2021-11-25 | $0.1624000 | $8.86 | $8.86 | $0.1675000 |
2021-11-26 | $8.86 | $8.08 | $8.08 | $8.08 |
2021-11-27 | $8.08 | $8.23 | $8.23 | $8.23 |
2021-11-28 | $8.23 | $8.61 | $8.61 | $8.61 |
2021-11-29 | $8.61 | $0.1793000 | $8.69 | $0.1793000 |
2021-11-30 | $0.1793000 | $0.1796000 | $0.1798000 | $0.1787000 |
Pair | Exchange |
---|---|
BIS/BTC | cryptopia |
BIS/DOGE | cryptopia |
BIS/LTC | cryptopia |
BIS/BTC | graviex |
BIS/ETH | graviex |
BIS/BTC | tradesatoshi |
BIS/DOGE | tradesatoshi |
BIS/ETH | tradesatoshi |
BIS/LTC | tradesatoshi |
BIS/BTC | unnamed |
BIS/DOGE | unnamed |
BIS/ETH | unnamed |
BIS/LTC | unnamed |
Bismuth is a Proof of Work cryptocurrency based on the SHA224 algorithm. It comes with a set of dApps supplied as interpretation engines, which prevent blockchain bloat.
On-chain messaging and data storage is available in both public and encrypted forms.
By reformulating the cryptocurrency code Bismuth aims to simplify its readability, make it compatible across all platforms and integrate it into business solutions. Bismuth is not based on code of BTC or any of it’s derivatives, it is only inspired by some ideas laid down by Andreas M. Antonopoulos, Satoshi Nakamoto (BitCoin), Sunny King (Peercoin), NXT and ETH developers.
Sorry, detailed technology about Bismuth is not currently available
Sorry, detailed features about Bismuth is not currently available