Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-10-12 | $0.1656000 | $0.1671000 | $0.1671000 | $0.1671000 |
2019-10-13 | $0.1663000 | $0.1662000 | $0.1662000 | $0.1662000 |
2019-10-14 | $0.1662000 | $0.1660000 | $0.1662000 | $0.1660000 |
2019-10-15 | $0.1673000 | $0.1631000 | $0.1631000 | $0.1631000 |
2019-10-16 | $0.1631000 | $0.1635000 | $0.1635000 | $0.1631000 |
2019-10-20 | $0.1595000 | $0.1647000 | $0.1647000 | $0.1647000 |
2019-10-21 | $0.1649000 | $0.1642000 | $0.1642000 | $0.1642000 |
2019-10-22 | $0.1645000 | $0.1611000 | $0.1611000 | $0.1611000 |
2019-10-23 | $0.1607000 | $0.1487000 | $0.1487000 | $0.1487000 |
2019-10-24 | $0.1496000 | $0.1497000 | $0.1497000 | $0.1497000 |
2019-10-25 | $0.1497000 | $0.1494000 | $0.1497000 | $0.1494000 |
2019-10-26 | $0.1734000 | $0.1835000 | $0.1835000 | $0.1835000 |
2019-10-27 | $0.1852000 | $0.1916000 | $0.1916000 | $0.1916000 |
2019-10-28 | $0.1916000 | $0.1918000 | $0.1918000 | $0.1916000 |
2019-10-30 | $0.1887000 | $0.1839000 | $0.1839000 | $0.1839000 |
2019-10-31 | $0.1834000 | $0.1827000 | $0.1827000 | $0.1827000 |
2019-11-01 | $0.1832000 | $0.1849000 | $0.1849000 | $0.1849000 |
2019-11-02 | $0.1849000 | $0.1855000 | $0.1855000 | $0.1849000 |
2019-11-07 | $0.1869000 | $0.1847000 | $0.1847000 | $0.1847000 |
2019-11-08 | $0.1842000 | $0.1765000 | $0.1765000 | $0.1765000 |
2019-11-09 | $0.1754000 | $0.1762000 | $0.1762000 | $0.1762000 |
2019-11-10 | $0.1762000 | $0.1765000 | $0.1765000 | $0.1762000 |
2019-11-15 | $0.1728000 | $0.1703000 | $0.1703000 | $0.1703000 |
2019-11-16 | $0.1703000 | $0.1696000 | $0.1703000 | $0.1696000 |
2019-11-19 | $0.1638000 | $0.1628000 | $0.1628000 | $0.1628000 |
2019-11-20 | $0.1628000 | $0.1628000 | $0.1628000 | $0.1628000 |
2019-11-21 | $0.1619000 | $0.1526000 | $0.1526000 | $0.1526000 |
2019-11-22 | $0.1526000 | $0.1527000 | $0.1527000 | $0.1526000 |
2019-11-26 | $0.1428000 | $0.1431000 | $0.1431000 | $0.1431000 |
2019-11-27 | $0.1431000 | $0.1434000 | $0.1434000 | $0.1431000 |
2019-11-30 | $0.1554000 | $0.1513000 | $0.1513000 | $0.1513000 |
2019-12-01 | $0.1514000 | $0.1481000 | $0.1481000 | $0.1481000 |
2019-12-02 | $0.1481000 | $0.1487000 | $0.1487000 | $0.1481000 |
2019-12-04 | $0.1463000 | $0.1445000 | $0.1445000 | $0.1445000 |
2019-12-05 | $0.1445000 | $0.1439000 | $0.1445000 | $0.1439000 |
2019-12-07 | $0.1512000 | $0.1510000 | $0.1510000 | $0.1510000 |
2019-12-08 | $0.1503000 | $0.1515000 | $0.1515000 | $0.1515000 |
2019-12-09 | $0.1508000 | $0.1470000 | $0.1470000 | $0.1470000 |
2019-12-10 | $0.1470000 | $0.1451000 | $0.1451000 | $0.1451000 |
2019-12-11 | $0.1447000 | $0.1443000 | $0.1443000 | $0.1443000 |
2019-12-12 | $0.1443000 | $0.1457000 | $0.1457000 | $0.1443000 |
2019-12-16 | $0.1426000 | $0.1381000 | $0.1381000 | $0.1381000 |
2019-12-17 | $0.1381000 | $0.1381000 | $0.1381000 | $0.1381000 |
2019-12-18 | $0.1327000 | $0.1483000 | $0.1483000 | $0.1483000 |
2019-12-19 | $0.1483000 | $0.1469000 | $0.1483000 | $0.1469000 |
2019-12-21 | $0.1441000 | $0.1433000 | $0.1433000 | $0.1433000 |
2019-12-22 | $0.1432000 | $0.1483000 | $0.1483000 | $0.1483000 |
2019-12-23 | $0.1483000 | $0.1515000 | $0.1515000 | $0.1483000 |
2019-12-26 | $0.1441000 | $0.1442000 | $0.1442000 | $0.1442000 |
2019-12-27 | $0.1442000 | $0.1442000 | $0.1442000 | $0.1442000 |
2019-12-29 | $0.1463000 | $0.1482000 | $0.1482000 | $0.1482000 |
2019-12-30 | $0.1482000 | $0.1480000 | $0.1482000 | $0.1480000 |
2019-12-31 | $0.1447000 | $0.1438000 | $0.1438000 | $0.1438000 |
2020-01-01 | $0.1437000 | $0.1441000 | $0.1441000 | $0.1441000 |
2020-01-02 | $0.1438000 | $0.1396000 | $0.1396000 | $0.1396000 |
2020-01-03 | $0.1393000 | $0.1461000 | $0.1461000 | $0.1461000 |
2020-01-04 | $0.1468000 | $0.1471000 | $0.1471000 | $0.1471000 |
2020-01-05 | $0.1471000 | $0.1475000 | $0.1475000 | $0.1471000 |
2020-01-09 | $0.1609000 | $0.1562000 | $0.1562000 | $0.1562000 |
2020-01-10 | $0.1563000 | $0.1618000 | $0.1618000 | $0.1618000 |
2020-01-11 | $0.1618000 | $0.1636000 | $0.1636000 | $0.1618000 |
2020-01-14 | $0.1621000 | $0.1746000 | $0.1746000 | $0.1746000 |
2020-01-15 | $0.1746000 | $0.1748000 | $0.1748000 | $0.1746000 |
2020-01-18 | $0.1779000 | $0.1788000 | $0.1788000 | $0.1788000 |
2020-01-19 | $0.1788000 | $0.1781000 | $0.1788000 | $0.1781000 |
2020-01-21 | $0.1727000 | $0.1748000 | $0.1748000 | $0.1748000 |
2020-01-22 | $0.1748000 | $0.1747000 | $0.1748000 | $0.1747000 |
2020-01-28 | $0.1780000 | $0.1828000 | $0.1828000 | $0.1828000 |
2020-01-29 | $0.1828000 | $0.1879000 | $0.1879000 | $0.1828000 |
2020-02-01 | $0.1868000 | $0.1877000 | $0.1877000 | $0.1877000 |
2020-02-02 | $0.1877000 | $0.1878000 | $0.1878000 | $0.1878000 |
2020-02-03 | $0.1878000 | $0.1864000 | $0.1878000 | $0.1864000 |
2020-02-09 | $0.1980000 | $0.2023000 | $0.2023000 | $0.2023000 |
2020-02-10 | $0.2023000 | $0.2036000 | $0.2036000 | $0.2023000 |
2020-02-14 | $0.2047000 | $0.2073000 | $0.2073000 | $0.2073000 |
2020-02-15 | $0.2073000 | $0.2073000 | $0.2073000 | $0.2073000 |
2020-03-01 | $0.1709000 | $0.1714000 | $0.1714000 | $0.1714000 |
2020-03-02 | $0.1714000 | $0.1708000 | $0.1714000 | $0.1708000 |
2020-03-05 | $0.1755000 | $0.1816000 | $0.1816000 | $0.1816000 |
2020-03-06 | $0.1815000 | $0.1826000 | $0.1826000 | $0.1826000 |
2020-03-07 | $0.1826000 | $0.1833000 | $0.1833000 | $0.1826000 |
2020-03-12 | $0.1589000 | $0.1129000 | $0.1129000 | $0.1129000 |
2020-03-13 | $0.1129000 | $0.1008000 | $0.1129000 | $0.1008000 |
2020-03-21 | $0.1241000 | $0.1239000 | $0.1239000 | $0.1239000 |
2020-03-22 | $0.1239000 | $0.1235000 | $0.1239000 | $0.1235000 |
2020-03-24 | $0.1301000 | $0.1353000 | $0.1353000 | $0.1353000 |
2020-03-25 | $0.1353000 | $0.1343000 | $0.1353000 | $0.1343000 |
2020-03-26 | $0.1339000 | $0.1352000 | $0.1352000 | $0.1352000 |
2020-03-27 | $0.1352000 | $0.1277000 | $0.1277000 | $0.1277000 |
2020-03-28 | $0.1277000 | $0.1250000 | $0.1250000 | $0.1250000 |
2020-03-29 | $0.1250000 | $0.1257000 | $0.1257000 | $0.1250000 |
2020-04-04 | $0.1349000 | $0.1375000 | $0.1375000 | $0.1375000 |
2020-04-05 | $0.1375000 | $0.1356000 | $0.1356000 | $0.1356000 |
2020-04-06 | $0.1356000 | $0.1356000 | $0.1356000 | $0.1356000 |
2020-04-11 | $0.1375000 | $0.1378000 | $0.1378000 | $0.1378000 |
2020-04-12 | $0.1378000 | $0.1396000 | $0.1396000 | $0.1396000 |
2020-04-13 | $0.1396000 | $0.1376000 | $0.1396000 | $0.1376000 |
2020-04-18 | $0.1407000 | $0.1451000 | $0.1451000 | $0.1451000 |
2020-04-19 | $0.1453000 | $0.1428000 | $0.1428000 | $0.1428000 |
2020-04-20 | $0.1428000 | $0.1424000 | $0.1428000 | $0.1424000 |
2020-05-01 | $0.1728000 | $0.1766000 | $0.1766000 | $0.1766000 |
2020-05-02 | $0.1766000 | $0.1796000 | $0.1796000 | $0.1796000 |
2020-05-03 | $0.1796000 | $0.1781000 | $0.1781000 | $0.1781000 |
2020-05-04 | $0.1781000 | $0.1786000 | $0.1786000 | $0.1781000 |
2020-05-09 | $0.1962000 | $0.1908000 | $0.1908000 | $0.1908000 |
2020-05-10 | $0.1908000 | $0.1899000 | $0.1908000 | $0.1899000 |
2020-05-13 | $0.1764000 | $0.1863000 | $0.1863000 | $0.1863000 |
2020-05-14 | $0.1863000 | $0.1959000 | $0.1959000 | $0.1959000 |
2020-05-15 | $0.1959000 | $0.1862000 | $0.1862000 | $0.1862000 |
2020-05-16 | $0.1862000 | $0.5348000 | $0.5348000 | $0.1862000 |
2020-05-17 | $0.1877000 | $0.1934000 | $0.1934000 | $0.1934000 |
2020-05-18 | $0.1934000 | $0.5595000 | $0.5595000 | $0.1934000 |
2020-06-02 | $0.2042000 | $0.1905000 | $0.1905000 | $0.1905000 |
2020-06-03 | $0.1905000 | $0.5479000 | $0.5479000 | $0.1905000 |
2020-06-05 | $0.1959000 | $0.1924000 | $0.1924000 | $0.1924000 |
2020-06-06 | $0.1924000 | $0.5524000 | $0.5524000 | $0.1924000 |
2020-06-09 | $0.1957000 | $0.1956000 | $0.1956000 | $0.1956000 |
2020-06-10 | $0.1956000 | $0.5626000 | $0.5626000 | $0.1956000 |
2020-06-11 | $0.1978000 | $0.1854000 | $0.1854000 | $0.1854000 |
2020-06-12 | $0.1854000 | $0.1893000 | $0.1893000 | $0.1893000 |
2020-06-13 | $0.1893000 | $0.1895000 | $0.1895000 | $0.1895000 |
2020-06-14 | $0.1895000 | $0.1867000 | $0.1867000 | $0.1867000 |
2020-06-15 | $0.1867000 | $0.1886000 | $0.1886000 | $0.1886000 |
2020-06-16 | $0.1886000 | $0.5436000 | $0.5436000 | $0.1886000 |
2020-07-02 | $0.1848000 | $0.1819000 | $0.1819000 | $0.1819000 |
2020-07-03 | $0.1819000 | $0.5234000 | $0.5234000 | $0.1819000 |
2020-08-03 | $0.2213000 | $0.2247000 | $0.2247000 | $0.2247000 |
2020-08-04 | $0.2247000 | $0.6486000 | $0.6486000 | $0.2247000 |
2020-08-12 | $0.2278000 | $0.2314000 | $0.2314000 | $0.2314000 |
2020-08-13 | $0.2314000 | $0.6658000 | $0.6658000 | $0.2314000 |
2020-08-31 | $0.2343000 | $0.2332000 | $0.2332000 | $0.2332000 |
2020-09-01 | $0.2332000 | $0.2385000 | $0.2385000 | $0.2385000 |
2020-09-02 | $0.2385000 | $0.2280000 | $0.2280000 | $0.2280000 |
2020-09-03 | $0.2280000 | $0.6552000 | $0.6552000 | $0.2280000 |
2020-09-05 | $0.2093000 | $0.2034000 | $0.2034000 | $0.2034000 |
2020-09-06 | $0.2034000 | $0.5839000 | $0.5839000 | $0.2034000 |
2020-09-07 | $0.2052000 | $0.2076000 | $0.2076000 | $0.2076000 |
2020-09-08 | $0.2076000 | $0.5988000 | $0.5988000 | $0.2076000 |
2020-09-30 | $0.2168000 | $0.2156000 | $0.2156000 | $0.2156000 |
2020-10-01 | $0.2156000 | $0.2125000 | $0.2125000 | $0.2125000 |
2020-10-02 | $0.2125000 | $0.2115000 | $0.2115000 | $0.2115000 |
2020-10-03 | $0.2115000 | $0.6081000 | $0.6081000 | $0.2112000 |
2020-10-04 | $0.2110000 | $0.2135000 | $0.2135000 | $0.2135000 |
2020-10-05 | $0.2135000 | $0.2159000 | $0.2159000 | $0.2159000 |
2020-10-06 | $0.2159000 | $0.2121000 | $0.2121000 | $0.2121000 |
2020-10-07 | $0.2121000 | $0.6101000 | $0.6101000 | $0.2121000 |
2020-11-01 | $0.2761000 | $0.2752000 | $0.2752000 | $0.2752000 |
2020-11-02 | $0.2752000 | $0.2714000 | $0.2714000 | $0.2714000 |
2020-11-03 | $0.2714000 | $0.7777000 | $0.7777000 | $0.2707000 |
2020-11-04 | $0.2805000 | $0.2832000 | $0.2832000 | $0.2832000 |
2020-11-05 | $0.2832000 | $0.8161000 | $0.8161000 | $0.2836000 |
2020-11-08 | $0.2968000 | $0.3098000 | $0.3098000 | $0.3098000 |
2020-11-09 | $0.3098000 | $0.8915000 | $0.3098000 | $0.3095000 |
2020-12-03 | $0.3845000 | $0.3892000 | $0.3892000 | $0.3892000 |
2020-12-04 | $0.3892000 | $1.12 | $0.3892000 | $0.3883000 |
2020-12-07 | $0.3876000 | $0.3840000 | $0.3840000 | $0.3840000 |
2020-12-08 | $0.3840000 | $1.10 | $0.3840000 | $0.3835000 |
2021-01-01 | $0.5794000 | $0.5874000 | $0.5874000 | $0.5874000 |
2021-01-02 | $0.5874000 | $1.69 | $0.5874000 | $0.5863000 |
2021-01-04 | $0.6613000 | $0.6406000 | $0.6406000 | $0.6406000 |
2021-01-05 | $0.6406000 | $0.6815000 | $0.6815000 | $0.6815000 |
2021-01-06 | $0.6808000 | $0.7370000 | $0.7370000 | $0.7370000 |
2021-01-07 | $0.7370000 | $0.7896000 | $0.7896000 | $0.7896000 |
2021-01-08 | $0.7896000 | $2.29 | $0.7932000 | $0.7896000 |
2021-05-01 | $0.4043000 | $0.4587000 | $0.4599000 | $0.4049000 |
2021-05-02 | $0.4587000 | $0.4590000 | $0.4591000 | $0.4581000 |
2023-09-22 | $0.008502 | $0.008507 | $0.008507 | $0.008507 |
2023-09-23 | $0.008507 | $0.008507 | $0.008507 | $0.008507 |
2023-09-24 | $0.008507 | $0.008507 | $0.008508 | $0.008506 |
2023-09-25 | $0.008404 | $0.008415 | $0.008415 | $0.008415 |
2023-09-26 | $0.008415 | $0.008388 | $0.008388 | $0.008388 |
2023-09-27 | $0.008388 | $0.008391 | $0.008400 | $0.008386 |
2023-09-29 | $0.008649 | $0.008611 | $0.008611 | $0.008611 |
2023-09-30 | $0.008611 | $0.008614 | $0.008614 | $0.008607 |
2023-10-27 | $0.0099060 | $0.009494 | $0.009833 | $0.009494 |
2023-10-28 | $0.009494 | $0.009545 | $0.009545 | $0.009545 |
2023-10-29 | $0.009545 | $0.009670 | $0.009670 | $0.009670 |
2023-10-30 | $0.009670 | $0.009658 | $0.009658 | $0.009658 |
2023-10-31 | $0.009658 | $0.009674 | $0.009676 | $0.009651 |
2023-11-01 | $0.009704 | $0.0099230 | $0.0099230 | $0.0099230 |
2023-11-02 | $0.0099230 | $0.009785 | $0.009785 | $0.009785 |
2023-11-03 | $0.009785 | $0.009759 | $0.009786 | $0.009750 |
2023-11-06 | $0.009811 | $0.009815 | $0.009815 | $0.009815 |
2023-11-07 | $0.009815 | $0.009809 | $0.009817 | $0.009796 |
2023-11-17 | $0.0101300 | $0.0102600 | $0.0102600 | $0.0102600 |
2023-11-18 | $0.0102600 | $0.0102200 | $0.0102600 | $0.0102200 |
2023-12-24 | $0.0135600 | $0.0133400 | $0.0133400 | $0.0133400 |
2023-12-25 | $0.0133400 | $0.0135100 | $0.0135100 | $0.0135100 |
2023-12-26 | $0.0135100 | $0.0131800 | $0.0131800 | $0.0131800 |
2023-12-27 | $0.0131800 | $0.0134800 | $0.0134800 | $0.0134800 |
2023-12-28 | $0.0134800 | $0.0132000 | $0.0132000 | $0.0132000 |
2023-12-29 | $0.0132000 | $0.0130400 | $0.0130400 | $0.0130400 |
2023-12-30 | $0.0130400 | $0.0130700 | $0.0130700 | $0.0130700 |
2023-12-31 | $0.0130700 | $0.0131400 | $0.0131500 | $0.0130700 |
2024-02-10 | $0.0146200 | $0.0148100 | $0.0148100 | $0.0148100 |
2024-02-11 | $0.0148100 | $0.0149200 | $0.0149600 | $0.0148100 |
Pair | Exchange |
---|---|
BIS/BTC | cryptopia |
BIS/DOGE | cryptopia |
BIS/LTC | cryptopia |
BIS/BTC | tradesatoshi |
BIS/DOGE | tradesatoshi |
BIS/ETH | tradesatoshi |
BIS/LTC | tradesatoshi |
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