BIS
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.008405 | $0.008290 | $0.008290 | $0.008290 |
| 2023-09-09 | $0.009817 | $0.009810 | $0.009825 | $0.009790 |
| 2023-11-25 | $0.0139600 | $0.0139900 | $0.0139900 | $0.0139900 |
| 2023-11-26 | $0.0139900 | $0.0139800 | $0.0139900 | $0.0139800 |
| 2023-11-27 | $0.0138600 | $0.0137800 | $0.0137800 | $0.0137800 |
| 2023-11-28 | $0.0137800 | $0.0140000 | $0.0140000 | $0.0140000 |
| 2023-11-29 | $0.0140000 | $0.0140100 | $0.0140100 | $0.0140100 |
| 2023-11-30 | $0.0140100 | $0.0139800 | $0.0140100 | $0.0139800 |
| 2023-12-01 | $0.0139600 | $0.0143200 | $0.0143200 | $0.0143200 |
| 2023-12-02 | $0.0143200 | $0.0146000 | $0.0146000 | $0.0146000 |
| 2023-12-03 | $0.0146000 | $0.0147900 | $0.0147900 | $0.0147900 |
| 2023-12-04 | $0.0147900 | $0.0155300 | $0.0155300 | $0.0155300 |
| 2023-12-05 | $0.0155300 | $0.0163100 | $0.0163100 | $0.0163100 |
| 2023-12-06 | $0.0163100 | $0.0162000 | $0.0162000 | $0.0162000 |
| 2023-12-07 | $0.0162000 | $0.0160200 | $0.0160200 | $0.0160200 |
| 2023-12-08 | $0.0160200 | $0.0160300 | $0.0160500 | $0.0160100 |
| 2023-12-10 | $0.0161800 | $0.0162000 | $0.0162000 | $0.0162000 |
| 2023-12-11 | $0.0162000 | $0.0152600 | $0.0152600 | $0.0152600 |
| 2023-12-12 | $0.0152600 | $0.0152300 | $0.0152700 | $0.0152300 |
| 2023-12-13 | $0.0128600 | $0.0133000 | $0.0133000 | $0.0133000 |
| 2023-12-14 | $0.0133000 | $0.0133400 | $0.0133400 | $0.0133400 |
| 2023-12-15 | $0.0133400 | $0.0134000 | $0.0134000 | $0.0133400 |
| 2023-12-17 | $0.0131000 | $0.0128200 | $0.0128200 | $0.0128200 |
| 2023-12-18 | $0.0128200 | $0.0132200 | $0.0132200 | $0.0132200 |
| 2023-12-19 | $0.0132200 | $0.0131000 | $0.0131000 | $0.0131000 |
| 2023-12-20 | $0.0131000 | $0.0135400 | $0.0135400 | $0.0135400 |
| 2023-12-21 | $0.0135400 | $0.0135600 | $0.0135800 | $0.0135400 |
| 2023-12-22 | $0.0136000 | $0.0136400 | $0.0136400 | $0.0136400 |
| 2023-12-23 | $0.0136400 | $0.0136800 | $0.0136900 | $0.0136400 |
| 2023-12-25 | $0.0133400 | $0.0135100 | $0.0135100 | $0.0135100 |
| 2023-12-26 | $0.0135100 | $0.0135500 | $0.0135600 | $0.0135100 |
| 2023-12-27 | $0.0131800 | $0.0134800 | $0.0134800 | $0.0134800 |
| 2023-12-28 | $0.0134800 | $0.0135200 | $0.0135300 | $0.0134800 |
| 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 | $0.0131300 | $0.0131300 | $0.0130700 |
| 2024-01-01 | $0.0131100 | $0.0137000 | $0.0137000 | $0.0137000 |
| 2024-01-02 | $0.0137000 | $0.0139400 | $0.0139400 | $0.0139400 |
| 2024-01-03 | $0.0139400 | $0.0132800 | $0.0132800 | $0.0132800 |
| 2024-01-04 | $0.0132800 | $0.0137000 | $0.0137000 | $0.0137000 |
| 2024-01-05 | $0.0137000 | $0.0137000 | $0.0137000 | $0.0137000 |
| 2024-01-06 | $0.0137000 | $0.0136400 | $0.0136400 | $0.0136400 |
| 2024-01-07 | $0.0136400 | $0.0136200 | $0.0136200 | $0.0136200 |
| 2024-01-08 | $0.0136200 | $0.0137400 | $0.0137700 | $0.0136200 |
| 2024-01-09 | $0.0145700 | $0.0143000 | $0.0143000 | $0.0143000 |
| 2024-01-10 | $0.0143000 | $0.0144700 | $0.0144700 | $0.0144700 |
| 2024-01-11 | $0.0144700 | $0.0145100 | $0.0146200 | $0.0144700 |
| 2024-01-17 | $0.0133700 | $0.0132500 | $0.0132500 | $0.0132500 |
| 2024-01-18 | $0.0132500 | $0.0128000 | $0.0128000 | $0.0128000 |
| 2024-01-19 | $0.0128000 | $0.0129200 | $0.0129400 | $0.0128000 |
| 2024-01-20 | $0.0129000 | $0.0129200 | $0.0129200 | $0.0129200 |
| 2024-01-21 | $0.0129200 | $0.0130500 | $0.0130600 | $0.0129200 |
| 2024-01-22 | $0.0128900 | $0.0122500 | $0.0122500 | $0.0122500 |
| 2024-01-23 | $0.0122500 | $0.0123600 | $0.0123600 | $0.0123600 |
| 2024-01-24 | $0.0123600 | $0.0124200 | $0.0124200 | $0.0124200 |
| 2024-01-25 | $0.0124200 | $0.0123800 | $0.0123800 | $0.0123800 |
| 2024-01-26 | $0.0123800 | $0.0129600 | $0.0129600 | $0.0129600 |
| 2024-01-27 | $0.0129600 | $0.0130600 | $0.0130600 | $0.0130600 |
| 2024-01-28 | $0.0130600 | $0.0130300 | $0.0130300 | $0.0130300 |
| 2024-01-29 | $0.0130300 | $0.0134200 | $0.0134200 | $0.0134200 |
| 2024-01-30 | $0.0134200 | $0.0135100 | $0.0135600 | $0.0134200 |
| 2024-02-02 | $0.0133500 | $0.0133900 | $0.0133900 | $0.0133900 |
| 2024-02-03 | $0.0133900 | $0.0133300 | $0.0133300 | $0.0133300 |
| 2024-02-04 | $0.0133300 | $0.0132000 | $0.0132000 | $0.0132000 |
| 2024-02-05 | $0.0132000 | $0.0133200 | $0.0133300 | $0.0132000 |
| 2024-02-07 | $0.0133600 | $0.0137500 | $0.0137500 | $0.0137500 |
| 2024-02-08 | $0.0137500 | $0.0140400 | $0.0140400 | $0.0140400 |
| 2024-02-09 | $0.0140400 | $0.0141900 | $0.0142100 | $0.0140400 |
| 2024-02-10 | $0.0146200 | $0.0148100 | $0.0148100 | $0.0148100 |
| 2024-02-11 | $0.0148100 | $0.0149800 | $0.0149800 | $0.0149800 |
| 2024-02-12 | $0.0149800 | $0.0151200 | $0.0151300 | $0.0149800 |
| 2024-02-13 | $0.0154800 | $0.0154200 | $0.0154200 | $0.0154200 |
| 2024-02-14 | $0.0154200 | $0.0160700 | $0.0160700 | $0.0160700 |
| 2024-02-15 | $0.0160700 | $0.0192200 | $0.0192200 | $0.0161000 |
| 2024-02-16 | $0.0192200 | $0.0193000 | $0.0193000 | $0.0193000 |
| 2024-02-17 | $0.0193000 | $0.0191200 | $0.0191200 | $0.0191200 |
| 2024-02-18 | $0.0191200 | $0.0191200 | $0.0191200 | $0.0191000 |
| 2024-02-19 | $0.0192900 | $0.0191600 | $0.0191600 | $0.0191600 |
| 2024-02-20 | $0.0191600 | $0.0193400 | $0.0193400 | $0.0193400 |
| 2024-02-21 | $0.0193400 | $0.0191900 | $0.0191900 | $0.0191900 |
| 2024-02-22 | $0.0191900 | $0.0189700 | $0.0189700 | $0.0189700 |
| 2024-02-23 | $0.0189700 | $0.0187800 | $0.0187800 | $0.0187800 |
| 2024-02-24 | $0.0187800 | $0.0187600 | $0.0187900 | $0.0187600 |
| 2024-02-25 | $0.0190800 | $0.0191400 | $0.0191400 | $0.0191400 |
| 2024-02-26 | $0.0191400 | $0.0191200 | $0.0191400 | $0.0191100 |
| 2024-02-27 | $0.0190800 | $0.0199800 | $0.0199800 | $0.0199800 |
| 2024-02-28 | $0.0199800 | $0.0199400 | $0.0199900 | $0.0199200 |
| 2024-02-29 | $0.0218800 | $0.0195800 | $0.0214100 | $0.0195800 |
| 2024-03-01 | $0.0195800 | $0.0199800 | $0.0199800 | $0.0199800 |
| 2024-03-02 | $0.0199800 | $0.0198500 | $0.0198500 | $0.0198500 |
| 2024-03-03 | $0.0198500 | $0.0195000 | $0.0198500 | $0.0195000 |
| 2024-03-07 | $0.0185100 | $0.0187400 | $0.0187400 | $0.0187400 |
| 2024-03-08 | $0.0187400 | $0.0187600 | $0.0187600 | $0.0187200 |
| 2024-03-10 | $0.0191600 | $0.0193300 | $0.0193300 | $0.0193300 |
| 2024-03-11 | $0.0193300 | $0.0192200 | $0.0193300 | $0.0191900 |
| 2024-03-12 | $0.0201900 | $0.0200100 | $0.0200100 | $0.0200100 |
| 2024-03-13 | $0.0200100 | $0.0204700 | $0.0204700 | $0.0204700 |
| 2024-03-14 | $0.0204700 | $0.0199800 | $0.0199800 | $0.0199800 |
| 2024-03-15 | $0.0199800 | $0.0194600 | $0.0194600 | $0.0194600 |
| 2024-03-16 | $0.0194600 | $0.0182700 | $0.0182700 | $0.0182700 |
| 2024-03-17 | $0.0182700 | $0.0184300 | $0.0184800 | $0.0182700 |
| 2024-03-18 | $0.0191400 | $0.0189300 | $0.0189300 | $0.0189300 |
| 2024-03-19 | $0.0189300 | $0.0190200 | $0.0190200 | $0.0189100 |
| 2024-03-20 | $0.0173400 | $0.0190000 | $0.0190000 | $0.0190000 |
| 2024-03-21 | $0.0190000 | $0.0183400 | $0.0183400 | $0.0183400 |
| 2024-03-22 | $0.0183400 | $0.0184500 | $0.0184500 | $0.0183200 |
| 2024-03-23 | $0.0178700 | $0.0179200 | $0.0179200 | $0.0179200 |
| 2024-03-24 | $0.0179200 | $0.0188200 | $0.0188200 | $0.0188200 |
| 2024-03-25 | $0.0188200 | $0.0195700 | $0.0195700 | $0.0195700 |
| 2024-03-26 | $0.0195700 | $0.0196000 | $0.0196000 | $0.0196000 |
| 2024-03-27 | $0.0196000 | $0.0195700 | $0.0196100 | $0.0195500 |
| 2024-03-29 | $0.0198200 | $0.0195700 | $0.0195700 | $0.0195700 |
| 2024-03-30 | $0.0195700 | $0.0195700 | $0.0195900 | $0.0195600 |
| 2024-03-31 | $0.0195000 | $0.0199700 | $0.0199700 | $0.0199700 |
| 2024-04-01 | $0.0199700 | $0.0167200 | $0.0195100 | $0.0167200 |
| 2024-04-02 | $0.0167200 | $0.0166400 | $0.0167200 | $0.0166100 |
| 2024-04-03 | $0.0157100 | $0.0158400 | $0.0158400 | $0.0158400 |
| 2024-04-04 | $0.0158400 | $0.0158200 | $0.0158400 | $0.0157400 |
| 2024-04-05 | $0.0164500 | $0.0162900 | $0.0162900 | $0.0162900 |
| 2024-04-06 | $0.0162900 | $0.0161900 | $0.0162900 | $0.0161900 |
| 2024-04-07 | $0.0165400 | $0.0166500 | $0.0166500 | $0.0166500 |
| 2024-04-08 | $0.0166500 | $0.0165900 | $0.0166500 | $0.0165300 |
| 2024-04-10 | $0.0165900 | $0.0169500 | $0.0169500 | $0.0169500 |
| 2024-04-11 | $0.0169500 | $0.0168100 | $0.0168100 | $0.0168100 |
| 2024-04-12 | $0.0168100 | $0.0168000 | $0.0168200 | $0.0167300 |
| 2024-04-15 | $0.0157800 | $0.0152300 | $0.0152300 | $0.0152300 |
| 2024-04-16 | $0.0152300 | $0.0153200 | $0.0153200 | $0.0153200 |
| 2024-04-17 | $0.0153200 | $0.0147100 | $0.0147100 | $0.0147100 |
| 2024-04-18 | $0.0147100 | $0.0146000 | $0.0147100 | $0.0145900 |
| 2024-04-20 | $0.0153200 | $0.0156000 | $0.0156000 | $0.0156000 |
| 2024-04-21 | $0.0156000 | $0.0155100 | $0.0156000 | $0.0154800 |
| 2024-04-24 | $0.0159400 | $0.0154200 | $0.0154200 | $0.0154200 |
| 2024-04-25 | $0.0154200 | $0.0154800 | $0.0154800 | $0.0154800 |
| 2024-04-26 | $0.0154800 | $0.0153000 | $0.0153000 | $0.0153000 |
| 2024-04-27 | $0.0153000 | $0.0152500 | $0.0153000 | $0.0152300 |
| 2024-04-28 | $0.0152200 | $0.0151500 | $0.0151500 | $0.0151500 |
| 2024-04-29 | $0.0151500 | $0.0153200 | $0.0153200 | $0.0153200 |
| 2024-04-30 | $0.0153200 | $0.0152300 | $0.0153200 | $0.0152200 |
| 2024-05-02 | $0.0139900 | $0.0141800 | $0.0141800 | $0.0141800 |
| 2024-05-03 | $0.0141800 | $0.0141300 | $0.0141800 | $0.0141000 |
| 2024-05-04 | $0.0151000 | $0.0153400 | $0.0153400 | $0.0153400 |
| 2024-05-05 | $0.0153400 | $0.0153100 | $0.0153400 | $0.0152700 |
| 2024-05-06 | $0.0153700 | $0.0151600 | $0.0151600 | $0.0151600 |
| 2024-05-07 | $0.0151600 | $0.0149600 | $0.0149600 | $0.0149600 |
| 2024-05-08 | $0.0149600 | $0.0149300 | $0.0149600 | $0.0148900 |
| 2024-05-09 | $0.0146800 | $0.0151400 | $0.0151400 | $0.0151400 |
| 2024-05-10 | $0.0151400 | $0.0145900 | $0.0145900 | $0.0145900 |
| 2024-05-11 | $0.0145900 | $0.0146000 | $0.0146000 | $0.0146000 |
| 2024-05-12 | $0.0146000 | $0.0147500 | $0.0147500 | $0.0147500 |
| 2024-05-13 | $0.0147500 | $0.0147000 | $0.0147500 | $0.0146900 |
| 2024-05-14 | $0.0151000 | $0.0147700 | $0.0147700 | $0.0147700 |
| 2024-05-15 | $0.0147700 | $0.0159000 | $0.0159000 | $0.0159000 |
| 2024-05-16 | $0.0159000 | $0.0159300 | $0.0159400 | $0.0158300 |
| 2024-05-17 | $0.0156600 | $0.0160900 | $0.0160900 | $0.0160900 |
| 2024-05-18 | $0.0160900 | $0.0160100 | $0.0160900 | $0.0160000 |
| 2024-05-20 | $0.0159000 | $0.0171400 | $0.0171400 | $0.0171400 |
| 2024-05-21 | $0.0171400 | $0.0168300 | $0.0168300 | $0.0168300 |
| 2024-05-22 | $0.0168300 | $0.0165900 | $0.0165900 | $0.0165900 |
| 2024-05-23 | $0.0165900 | $0.0165600 | $0.0165900 | $0.0165200 |
| 2024-05-24 | $0.0163100 | $0.0164500 | $0.0164500 | $0.0164500 |
| 2024-05-25 | $0.0164500 | $0.0164100 | $0.0164500 | $0.0163700 |
| 2024-05-27 | $0.0164400 | $0.0166500 | $0.0166500 | $0.0166500 |
| 2024-05-28 | $0.0166500 | $0.0164000 | $0.0164000 | $0.0164000 |
| 2024-05-29 | $0.0164000 | $0.0163200 | $0.0164000 | $0.0163000 |
| 2024-05-30 | $0.0162200 | $0.0164000 | $0.0164000 | $0.0164000 |
| 2024-05-31 | $0.0164000 | $0.0163400 | $0.0164000 | $0.0163200 |
| 2024-06-01 | $0.0162000 | $0.0162500 | $0.0162500 | $0.0162500 |
| 2024-06-02 | $0.0162500 | $0.0162600 | $0.0162600 | $0.0162600 |
| 2024-06-03 | $0.0162600 | $0.0165100 | $0.0165100 | $0.0165100 |
| 2024-06-04 | $0.0165100 | $0.0164500 | $0.0165100 | $0.0164400 |
| 2024-06-05 | $0.0169300 | $0.0170700 | $0.0170700 | $0.0170700 |
| 2024-06-06 | $0.0170700 | $0.0169900 | $0.0169900 | $0.0169900 |
| 2024-06-07 | $0.0169900 | $0.0169100 | $0.0169900 | $0.0169000 |
| 2024-06-08 | $0.0166400 | $0.0166300 | $0.0166300 | $0.0166300 |
| 2024-06-09 | $0.0166300 | $0.0165600 | $0.0166300 | $0.0165600 |
| 2024-06-13 | $0.0163800 | $0.0160200 | $0.0160200 | $0.0160200 |
| 2024-06-14 | $0.0160200 | $0.0158400 | $0.0158400 | $0.0158400 |
| 2024-06-15 | $0.0158400 | $0.0158900 | $0.0158900 | $0.0158900 |
| 2024-06-16 | $0.0158900 | $0.0159900 | $0.0159900 | $0.0159900 |
| 2024-06-17 | $0.0159900 | $0.0159600 | $0.0159600 | $0.0159600 |
| 2024-06-18 | $0.0159600 | $0.0158600 | $0.0159600 | $0.0158600 |
| 2024-06-19 | $0.0156400 | $0.0155900 | $0.0155900 | $0.0155900 |
| 2024-06-20 | $0.0155900 | $0.0155600 | $0.0155600 | $0.0155600 |
| 2024-06-21 | $0.0155600 | $0.0154700 | $0.0155600 | $0.0154600 |
| 2024-06-23 | $0.0154200 | $0.0151600 | $0.0151600 | $0.0151600 |
| 2024-06-24 | $0.0151600 | $0.0144700 | $0.0144700 | $0.0144700 |
| 2024-06-25 | $0.0144700 | $0.0144000 | $0.0144700 | $0.0144000 |
| 2024-06-26 | $0.0148300 | $0.0146000 | $0.0146000 | $0.0146000 |
| 2024-06-27 | $0.0146000 | $0.0147900 | $0.0147900 | $0.0147900 |
| 2024-06-28 | $0.0147900 | $0.0144800 | $0.0144800 | $0.0144800 |
| 2024-06-29 | $0.0144800 | $0.0146200 | $0.0146200 | $0.0146200 |
| 2024-06-30 | $0.0146200 | $0.0145500 | $0.0146200 | $0.0145500 |
| 2024-07-01 | $0.0150400 | $0.0150800 | $0.0150800 | $0.0150800 |
| 2024-07-02 | $0.0150800 | $0.0150100 | $0.0150800 | $0.0150100 |
| 2024-07-05 | $0.0136900 | $0.0136000 | $0.0136000 | $0.0136000 |
| 2024-07-06 | $0.0136000 | $0.0139800 | $0.0139800 | $0.0139800 |
| 2024-07-07 | $0.0139800 | $0.0134100 | $0.0134100 | $0.0134100 |
| 2024-07-08 | $0.0134100 | $0.0136100 | $0.0136100 | $0.0136100 |
| 2024-07-09 | $0.0136100 | $0.0135400 | $0.0136100 | $0.0135300 |
| 2024-07-10 | $0.0139300 | $0.0138500 | $0.0138500 | $0.0138500 |
| 2024-07-11 | $0.0138500 | $0.0137600 | $0.0137600 | $0.0137600 |
| 2024-07-12 | $0.0137600 | $0.0136700 | $0.0137600 | $0.0136600 |
| 2024-07-17 | $0.0156200 | $0.0153800 | $0.0153800 | $0.0153800 |
| 2024-07-18 | $0.0153800 | $0.0153600 | $0.0153600 | $0.0153600 |
| 2024-07-19 | $0.0153600 | $0.0160100 | $0.0160100 | $0.0160100 |
| 2024-07-20 | $0.0160100 | $0.0161200 | $0.0161200 | $0.0161200 |
| 2024-07-21 | $0.0161200 | $0.0163600 | $0.0163600 | $0.0163600 |
| 2024-07-22 | $0.0163600 | $0.0162200 | $0.0162200 | $0.0162200 |
| 2024-07-23 | $0.0162200 | $0.0161800 | $0.0162200 | $0.0161300 |
| 2024-07-24 | $0.0158300 | $0.0156900 | $0.0156900 | $0.0156900 |
| 2024-07-25 | $0.0156900 | $0.0157900 | $0.0157900 | $0.0157900 |
| 2024-07-26 | $0.0157900 | $0.0163000 | $0.0163000 | $0.0163000 |
| 2024-07-27 | $0.0163000 | $0.0163000 | $0.0163000 | $0.0163000 |
| 2024-07-28 | $0.0163000 | $0.0163800 | $0.0163800 | $0.0163800 |
| 2024-07-29 | $0.0163800 | $0.0164100 | $0.0164500 | $0.0162900 |
| 2024-07-31 | $0.0158800 | $0.0155100 | $0.0155100 | $0.0155100 |
| 2024-08-01 | $0.0155100 | $0.0154600 | $0.0155100 | $0.0154400 |
| 2024-08-02 | $0.0156700 | $0.0147400 | $0.0147400 | $0.0147400 |
| 2024-08-03 | $0.0147400 | $0.0147200 | $0.0147400 | $0.0146600 |
| 2024-08-04 | $0.0145600 | $0.0139500 | $0.0139500 | $0.0139500 |
| 2024-08-05 | $0.0139500 | $0.0137600 | $0.0139500 | $0.0137600 |
| 2024-08-06 | $0.0129700 | $0.0134500 | $0.0134500 | $0.0134500 |
| 2024-08-07 | $0.0134500 | $0.0132300 | $0.0132300 | $0.0132300 |
| 2024-08-08 | $0.0132300 | $0.0148100 | $0.0148100 | $0.0148100 |
| 2024-08-09 | $0.0148100 | $0.0146100 | $0.0146100 | $0.0146100 |
| 2024-08-10 | $0.0146100 | $0.0146300 | $0.0146300 | $0.0146300 |
| 2024-08-11 | $0.0146300 | $0.0140900 | $0.0140900 | $0.0140900 |
| 2024-08-12 | $0.0140900 | $0.0140700 | $0.0140900 | $0.0140200 |
| 2024-08-13 | $0.0142500 | $0.0145500 | $0.0145500 | $0.0145500 |
| 2024-08-14 | $0.0145500 | $0.0140900 | $0.0140900 | $0.0140900 |
| 2024-08-15 | $0.0140900 | $0.0138100 | $0.0138100 | $0.0138100 |
| 2024-08-16 | $0.0138100 | $0.0141300 | $0.0141300 | $0.0141300 |
| 2024-08-17 | $0.0141300 | $0.0140100 | $0.0141300 | $0.0140100 |
| 2024-08-18 | $0.0142800 | $0.0140300 | $0.0140300 | $0.0140300 |
| 2024-08-19 | $0.0140300 | $0.0142700 | $0.0142700 | $0.0142700 |
| 2024-08-20 | $0.0142700 | $0.0141500 | $0.0142700 | $0.0141400 |
| 2024-08-21 | $0.0141700 | $0.0146800 | $0.0146800 | $0.0146800 |
| 2024-08-22 | $0.0146800 | $0.0145500 | $0.0146800 | $0.0145400 |
| 2024-08-23 | $0.0144900 | $0.0153800 | $0.0153800 | $0.0153800 |
| 2024-08-24 | $0.0153800 | $0.0152200 | $0.0153800 | $0.0152200 |
| 2024-08-25 | $0.0154000 | $0.0154200 | $0.0154200 | $0.0154200 |
| 2024-08-26 | $0.0154200 | $0.0152600 | $0.0154200 | $0.0152600 |
| 2024-08-27 | $0.0150800 | $0.0142700 | $0.0142700 | $0.0142700 |
| 2024-08-28 | $0.0142700 | $0.0141700 | $0.0141700 | $0.0141700 |
| 2024-08-29 | $0.0141700 | $0.0140700 | $0.0141700 | $0.0140500 |
| 2025-01-24 | $0.0008320 | $0.0008390 | $0.0008390 | $0.0008390 |
| 2025-01-25 | $0.0008390 | $0.0008380 | $0.0008380 | $0.0008380 |
| 2025-01-26 | $0.0008380 | $0.0008210 | $0.0008210 | $0.0008210 |
| 2025-01-27 | $0.0008210 | $0.0008220 | $0.0008260 | $0.0008180 |
| 2025-01-28 | $0.0008160 | $0.0008100 | $0.0008100 | $0.0008100 |
| 2025-01-29 | $0.0008100 | $0.0008300 | $0.0008300 | $0.0008300 |
| 2025-01-30 | $0.0008300 | $0.0008290 | $0.0008300 | $0.0008280 |
| 2025-02-01 | $0.0008190 | $0.0008050 | $0.0008050 | $0.0008050 |
| 2025-02-02 | $0.0008050 | $0.0008070 | $0.0008070 | $0.0008040 |
| 2025-02-04 | $0.0008120 | $0.0007820 | $0.0007820 | $0.0007820 |
| 2025-02-05 | $0.0007820 | $0.0007730 | $0.0007730 | $0.0007730 |
| 2025-02-06 | $0.0007730 | $0.0007720 | $0.0007720 | $0.0007720 |
| 2025-02-07 | $0.0007720 | $0.0007720 | $0.0007720 | $0.0007720 |
| 2025-02-08 | $0.0007720 | $0.0007720 | $0.0007720 | $0.0007710 |
| 2025-02-09 | $0.0007720 | $0.0007720 | $0.0007720 | $0.0007720 |
| 2025-02-10 | $0.0007720 | $0.0007800 | $0.0007800 | $0.0007800 |
| 2025-02-11 | $0.0007800 | $0.0007810 | $0.0007830 | $0.0007800 |
| 2025-02-12 | $0.0007660 | $0.0007830 | $0.0007830 | $0.0007830 |
| 2025-02-13 | $0.0007830 | $0.0007820 | $0.0007830 | $0.0007800 |
| 2025-02-14 | $0.0007730 | $0.0007800 | $0.0007800 | $0.0007800 |
| 2025-02-15 | $0.0007800 | $0.0007810 | $0.0007810 | $0.0007810 |
| 2025-02-16 | $0.0007810 | $0.0007820 | $0.0007820 | $0.0007810 |
| 2025-02-17 | $0.0007690 | $0.0007660 | $0.0007660 | $0.0007660 |
| 2025-02-18 | $0.0007660 | $0.0007650 | $0.0007650 | $0.0007650 |
| 2025-02-19 | $0.0007650 | $0.0007640 | $0.0007660 | $0.0007640 |
| 2025-02-20 | $0.0007730 | $0.0007870 | $0.0007870 | $0.0007870 |
| 2025-02-21 | $0.0007870 | $0.0007880 | $0.0007880 | $0.0007870 |
| 2025-02-22 | $0.0007690 | $0.0007730 | $0.0007730 | $0.0007730 |
| 2025-02-23 | $0.0007730 | $0.0007700 | $0.0007700 | $0.0007700 |
| 2025-02-24 | $0.0007700 | $0.0007320 | $0.0007320 | $0.0007320 |
| 2025-02-25 | $0.0007320 | $0.0007090 | $0.0007090 | $0.0007090 |
| 2025-02-26 | $0.0007090 | $0.0007070 | $0.0007090 | $0.0007070 |
| 2025-02-27 | $0.0006730 | $0.0006770 | $0.0006770 | $0.0006770 |
| 2025-02-28 | $0.0006770 | $0.0006750 | $0.0006750 | $0.0006750 |
| 2025-03-01 | $0.0006750 | $0.0006760 | $0.0006760 | $0.0006740 |
| 2025-03-02 | $0.0006880 | $0.0007540 | $0.0007540 | $0.0007540 |
| 2025-03-03 | $0.0007540 | $0.0006890 | $0.0006890 | $0.0006890 |
| 2025-03-04 | $0.0006890 | $0.0006980 | $0.0006980 | $0.0006980 |
| 2025-03-05 | $0.0006980 | $0.0007250 | $0.0007250 | $0.0007250 |
| 2025-03-06 | $0.0007250 | $0.0007200 | $0.0007200 | $0.0007200 |
| 2025-03-07 | $0.0007200 | $0.0006940 | $0.0006940 | $0.0006940 |
| 2025-03-08 | $0.0006940 | $0.0006900 | $0.0006900 | $0.0006900 |
| 2025-03-09 | $0.0006900 | $0.0006460 | $0.0006460 | $0.0006460 |
| 2025-03-10 | $0.0006460 | $0.0006460 | $0.0006510 | $0.0006460 |
| 2025-03-12 | $0.0006630 | $0.0006690 | $0.0006690 | $0.0006690 |
| 2025-03-13 | $0.0006690 | $0.0006490 | $0.0006490 | $0.0006490 |
| 2025-03-14 | $0.0006490 | $0.0006720 | $0.0006720 | $0.0006720 |
| 2025-03-15 | $0.0006720 | $0.0006740 | $0.0006740 | $0.0006720 |
| 2025-03-16 | $0.0006750 | $0.0006610 | $0.0006610 | $0.0006610 |
| 2025-03-17 | $0.0006610 | $0.0006720 | $0.0006720 | $0.0006720 |
| 2025-03-18 | $0.0006720 | $0.0006620 | $0.0006620 | $0.0006620 |
| 2025-03-19 | $0.0006620 | $0.0006620 | $0.0006620 | $0.0006610 |
| 2025-03-20 | $0.0006950 | $0.0006730 | $0.0006730 | $0.0006730 |
| 2025-03-21 | $0.0006730 | $0.0006750 | $0.0006750 | $0.0006730 |
| 2025-03-22 | $0.0006720 | $0.0006710 | $0.0006710 | $0.0006710 |
| 2025-03-23 | $0.0006710 | $0.0006890 | $0.0006890 | $0.0006890 |
| 2025-03-24 | $0.0006890 | $0.0007000 | $0.0007000 | $0.0007000 |
| 2025-03-25 | $0.0007000 | $0.0006990 | $0.0007000 | $0.0006980 |
| 2025-03-26 | $0.0007000 | $0.0006950 | $0.0006950 | $0.0006950 |
| 2025-03-27 | $0.0006950 | $0.0006980 | $0.0006980 | $0.0006980 |
| 2025-03-28 | $0.0006980 | $0.0006960 | $0.0006980 | $0.0006960 |
| 2025-03-29 | $0.0006750 | $0.0006610 | $0.0006610 | $0.0006610 |
| 2025-03-30 | $0.0006610 | $0.0006590 | $0.0006590 | $0.0006590 |
| 2025-03-31 | $0.0006590 | $0.0006600 | $0.0006600 | $0.0006600 |
| 2025-04-01 | $0.0006600 | $0.0006810 | $0.0006810 | $0.0006810 |
| 2025-04-02 | $0.0006810 | $0.0006600 | $0.0006600 | $0.0006600 |
| 2025-04-03 | $0.0006600 | $0.0006650 | $0.0006650 | $0.0006650 |
| 2025-04-04 | $0.0006650 | $0.0006710 | $0.0006710 | $0.0006710 |
| 2025-04-05 | $0.0006710 | $0.0006680 | $0.0006680 | $0.0006680 |
| 2025-04-06 | $0.0006680 | $0.0006270 | $0.0006270 | $0.0006270 |
| 2025-04-07 | $0.0006270 | $0.0006330 | $0.0006330 | $0.0006330 |
| 2025-04-08 | $0.0006330 | $0.0006100 | $0.0006100 | $0.0006100 |
| 2025-04-09 | $0.0006100 | $0.0006610 | $0.0006610 | $0.0006610 |
| 2025-04-10 | $0.0006610 | $0.0006360 | $0.0006360 | $0.0006360 |
| 2025-04-11 | $0.0006360 | $0.0006370 | $0.0006370 | $0.0006350 |
| 2025-04-12 | $0.0006670 | $0.0006820 | $0.0006820 | $0.0006820 |
| 2025-04-13 | $0.0006820 | $0.0006700 | $0.0006700 | $0.0006700 |
| 2025-04-14 | $0.0006700 | $0.0006770 | $0.0006770 | $0.0006770 |
| 2025-04-15 | $0.0006770 | $0.0006690 | $0.0006690 | $0.0006690 |
| 2025-04-16 | $0.0006690 | $0.0006720 | $0.0006720 | $0.0006720 |
| 2025-04-17 | $0.0006720 | $0.0006800 | $0.0006800 | $0.0006800 |
| 2025-04-18 | $0.0006800 | $0.0006760 | $0.0006760 | $0.0006760 |
| 2025-04-19 | $0.0006760 | $0.0006800 | $0.0006800 | $0.0006800 |
| 2025-04-20 | $0.0006800 | $0.0006810 | $0.0006810 | $0.0006810 |
| 2025-04-21 | $0.0006810 | $0.0007000 | $0.0007000 | $0.0007000 |
| 2025-04-22 | $0.0007000 | $0.0007480 | $0.0007480 | $0.0007480 |
| 2025-04-23 | $0.0007480 | $0.0007500 | $0.0007500 | $0.0007500 |
| 2025-04-24 | $0.0007500 | $0.0007480 | $0.0007510 | $0.0007480 |
| 2025-04-25 | $0.0007520 | $0.0007580 | $0.0007580 | $0.0007580 |
| 2025-04-26 | $0.0007580 | $0.0007580 | $0.0007590 | $0.0007580 |
| 2025-04-28 | $0.0007500 | $0.0007600 | $0.0007600 | $0.0007600 |
| 2025-04-29 | $0.0007600 | $0.0007540 | $0.0007540 | $0.0007540 |
| 2025-04-30 | $0.0007540 | $0.0007540 | $0.0007540 | $0.0007540 |
| 2025-05-01 | $0.0007540 | $0.0007720 | $0.0007720 | $0.0007720 |
| 2025-05-02 | $0.0007720 | $0.0007750 | $0.0007750 | $0.0007750 |
| 2025-05-03 | $0.0007750 | $0.0007750 | $0.0007760 | $0.0007750 |
| 2025-05-05 | $0.0007550 | $0.0007580 | $0.0007580 | $0.0007580 |
| 2025-05-06 | $0.0007580 | $0.0007750 | $0.0007750 | $0.0007750 |
| 2025-05-07 | $0.0007750 | $0.0007750 | $0.0007770 | $0.0007740 |
| 2025-05-08 | $0.0007760 | $0.0008260 | $0.0008260 | $0.0008260 |
| 2025-05-09 | $0.0008260 | $0.0008240 | $0.0008240 | $0.0008240 |
| 2025-05-10 | $0.0008240 | $0.0008380 | $0.0008380 | $0.0008380 |
| 2025-05-11 | $0.0008380 | $0.0008330 | $0.0008330 | $0.0008330 |
| 2025-05-12 | $0.0008330 | $0.0008340 | $0.0008340 | $0.0008330 |
| 2025-05-13 | $0.0008220 | $0.0008330 | $0.0008330 | $0.0008330 |
| 2025-05-14 | $0.0008330 | $0.0008280 | $0.0008280 | $0.0008280 |
| 2025-05-15 | $0.0008280 | $0.0008300 | $0.0008300 | $0.0008300 |
| 2025-05-16 | $0.0008300 | $0.0008280 | $0.0008280 | $0.0008280 |
| 2025-05-17 | $0.0008280 | $0.0008250 | $0.0008250 | $0.0008250 |
| 2025-05-18 | $0.0008250 | $0.0008520 | $0.0008520 | $0.0008520 |
| 2025-05-19 | $0.0008520 | $0.0008450 | $0.0008450 | $0.0008450 |
| 2025-05-20 | $0.0008450 | $0.0008550 | $0.0008550 | $0.0008550 |
| 2025-05-21 | $0.0008550 | $0.0008780 | $0.0008780 | $0.0008780 |
| 2025-05-22 | $0.0008780 | $0.0008800 | $0.0008820 | $0.0008760 |
| 2025-05-25 | $0.0008620 | $0.0008720 | $0.0008720 | $0.0008720 |
| 2025-05-26 | $0.0008720 | $0.0008760 | $0.0008760 | $0.0008760 |
| 2025-05-27 | $0.0008760 | $0.0008720 | $0.0008720 | $0.0008720 |
| 2025-05-28 | $0.0008720 | $0.0008630 | $0.0008630 | $0.0008630 |
| 2025-05-29 | $0.0008630 | $0.0008450 | $0.0008450 | $0.0008450 |
| 2025-05-30 | $0.0008450 | $0.0008320 | $0.0008320 | $0.0008320 |
| 2025-05-31 | $0.0008320 | $0.0008370 | $0.0008370 | $0.0008370 |
| 2025-06-01 | $0.0008370 | $0.0008460 | $0.0008460 | $0.0008460 |
| 2025-06-02 | $0.0008460 | $0.0008450 | $0.0008460 | $0.0008440 |
| 2025-06-03 | $0.0008470 | $0.0008440 | $0.0008440 | $0.0008440 |
| 2025-06-04 | $0.0008440 | $0.0008440 | $0.0008450 | $0.0008430 |
| 2025-06-05 | $0.0008380 | $0.0008130 | $0.0008130 | $0.0008130 |
| 2025-06-06 | $0.0008130 | $0.0008120 | $0.0008130 | $0.0008120 |
| 2025-06-07 | $0.0008350 | $0.0008450 | $0.0008450 | $0.0008450 |
| 2025-06-08 | $0.0008450 | $0.0008440 | $0.0008450 | $0.0008440 |
| 2025-06-10 | $0.0008820 | $0.0008820 | $0.0008820 | $0.0008820 |
| 2025-06-11 | $0.0008820 | $0.0008690 | $0.0008690 | $0.0008690 |
| 2025-06-12 | $0.0008690 | $0.0008460 | $0.0008460 | $0.0008460 |
| 2025-06-13 | $0.0008460 | $0.0008490 | $0.0008490 | $0.0008490 |
| 2025-06-14 | $0.0008490 | $0.0008480 | $0.0008490 | $0.0008480 |
| 2025-06-16 | $0.0008450 | $0.0008550 | $0.0008550 | $0.0008550 |
| 2025-06-17 | $0.0008550 | $0.0008370 | $0.0008370 | $0.0008370 |
| 2025-06-18 | $0.0008370 | $0.0008370 | $0.0008380 | $0.0008370 |
| 2025-06-19 | $0.0008390 | $0.0008380 | $0.0008380 | $0.0008380 |
| 2025-06-20 | $0.0008380 | $0.0008380 | $0.0008390 | $0.0008370 |
| 2025-06-21 | $0.0008260 | $0.0008170 | $0.0008170 | $0.0008170 |
| 2025-06-22 | $0.0008170 | $0.0008080 | $0.0008080 | $0.0008080 |
| 2025-06-23 | $0.0008080 | $0.0008430 | $0.0008430 | $0.0008430 |
| 2025-06-24 | $0.0008430 | $0.0008490 | $0.0008490 | $0.0008490 |
| 2025-06-25 | $0.0008490 | $0.0008590 | $0.0008590 | $0.0008590 |
| 2025-06-26 | $0.0008590 | $0.0008560 | $0.0008560 | $0.0008560 |
| 2025-06-27 | $0.0008560 | $0.0008570 | $0.0008570 | $0.0008570 |
| 2025-06-28 | $0.0008570 | $0.0008590 | $0.0008590 | $0.0008590 |
| 2025-06-29 | $0.0008590 | $0.0008670 | $0.0008670 | $0.0008670 |
| 2025-06-30 | $0.0008670 | $0.0008570 | $0.0008570 | $0.0008570 |
| 2025-07-01 | $0.0008570 | $0.0008460 | $0.0008460 | $0.0008460 |
| 2025-07-02 | $0.0008460 | $0.0008710 | $0.0008710 | $0.0008710 |
| 2025-07-03 | $0.0008710 | $0.0008720 | $0.0008720 | $0.0008710 |
| 2025-07-04 | $0.0008770 | $0.0008640 | $0.0008640 | $0.0008640 |
| 2025-07-05 | $0.0008640 | $0.0008640 | $0.0008640 | $0.0008640 |
| 2025-07-06 | $0.0008660 | $0.0008740 | $0.0008740 | $0.0008740 |
| 2025-07-07 | $0.0008740 | $0.0008660 | $0.0008660 | $0.0008660 |
| 2025-07-08 | $0.0008660 | $0.0008720 | $0.0008720 | $0.0008720 |
| 2025-07-09 | $0.0008720 | $0.0008900 | $0.0008900 | $0.0008900 |
| 2025-07-10 | $0.0008900 | $0.0009280 | $0.0009280 | $0.0009280 |
| 2025-07-11 | $0.0009280 | $0.0009280 | $0.0009290 | $0.0009270 |
| 2025-07-12 | $0.0009410 | $0.0009400 | $0.0009400 | $0.0009400 |
| 2025-07-13 | $0.0009400 | $0.0009530 | $0.0009530 | $0.0009530 |
| 2025-07-14 | $0.0009530 | $0.0009590 | $0.0009590 | $0.0009590 |
| 2025-07-15 | $0.0009590 | $0.0009420 | $0.0009420 | $0.0009420 |
| 2025-07-16 | $0.0009420 | $0.0009500 | $0.0009500 | $0.0009500 |
| 2025-07-17 | $0.0009500 | $0.0009540 | $0.0009540 | $0.0009540 |
| 2025-07-18 | $0.0009540 | $0.0009530 | $0.0009560 | $0.0009530 |
| 2025-07-20 | $0.0009430 | $0.0009390 | $0.0009390 | $0.0009390 |
| 2025-07-21 | $0.0009390 | $0.0009350 | $0.0009390 | $0.0009350 |
| 2025-07-22 | $0.0009400 | $0.0009600 | $0.0009600 | $0.0009600 |
| 2025-07-23 | $0.0009600 | $0.0009590 | $0.0009600 | $0.0009590 |
| 2025-07-24 | $0.0009500 | $0.0009470 | $0.0009470 | $0.0009470 |
| 2025-07-25 | $0.0009470 | $0.0009410 | $0.0009410 | $0.0009410 |
| 2025-07-26 | $0.0009410 | $0.0009440 | $0.0009440 | $0.0009440 |
| 2025-07-27 | $0.0009440 | $0.0009560 | $0.0009560 | $0.0009560 |
| 2025-07-28 | $0.0009560 | $0.0009440 | $0.0009440 | $0.0009440 |
| 2025-07-29 | $0.0009440 | $0.0009460 | $0.0009460 | $0.0009440 |
| 2025-07-30 | $0.0009440 | $0.0009430 | $0.0009430 | $0.0009430 |
| 2025-07-31 | $0.0009430 | $0.0009430 | $0.0009440 | $0.0009420 |
| 2025-08-01 | $0.0009260 | $0.0009060 | $0.0009060 | $0.0009060 |
| 2025-08-02 | $0.0009060 | $0.0009000 | $0.0009000 | $0.0009000 |
| 2025-08-03 | $0.0009000 | $0.0009140 | $0.0009140 | $0.0009140 |
| 2025-08-04 | $0.0009140 | $0.0009200 | $0.0009200 | $0.0009200 |
| 2025-08-05 | $0.0009200 | $0.0009130 | $0.0009130 | $0.0009130 |
| 2025-08-06 | $0.0009130 | $0.0009200 | $0.0009200 | $0.0009200 |
| 2025-08-07 | $0.0009200 | $0.0009400 | $0.0009400 | $0.0009400 |
| 2025-08-08 | $0.0009400 | $0.0009340 | $0.0009340 | $0.0009340 |
| 2025-08-09 | $0.0009340 | $0.0009340 | $0.0009340 | $0.0009330 |
| 2025-08-10 | $0.0009320 | $0.0009540 | $0.0009540 | $0.0009540 |
| 2025-08-11 | $0.0009540 | $0.0009500 | $0.0009500 | $0.0009500 |
| 2025-08-12 | $0.0009500 | $0.0009500 | $0.0009500 | $0.0009490 |
| 2025-08-15 | $0.0009470 | $0.0009400 | $0.0009400 | $0.0009400 |
| 2025-08-16 | $0.0009400 | $0.0009400 | $0.0009400 | $0.0009400 |
| 2025-08-17 | $0.0009400 | $0.0009400 | $0.0009400 | $0.0009390 |
| 2025-08-18 | $0.0009400 | $0.0009300 | $0.0009300 | $0.0009300 |
| 2025-08-19 | $0.0009300 | $0.0009030 | $0.0009030 | $0.0009030 |
| 2025-08-20 | $0.0009030 | $0.0009140 | $0.0009140 | $0.0009140 |
| 2025-08-21 | $0.0009140 | $0.0009000 | $0.0009000 | $0.0009000 |
| 2025-08-22 | $0.0009000 | $0.0009350 | $0.0009350 | $0.0009350 |
| 2025-08-23 | $0.0009350 | $0.0009230 | $0.0009230 | $0.0009230 |
| 2025-08-24 | $0.0009230 | $0.0009080 | $0.0009080 | $0.0009080 |
| 2025-08-25 | $0.0009080 | $0.0008810 | $0.0008810 | $0.0008810 |
| 2025-08-26 | $0.0008810 | $0.0008940 | $0.0008940 | $0.0008940 |
| 2025-08-27 | $0.0008940 | $0.0008900 | $0.0008900 | $0.0008900 |
| 2025-08-28 | $0.0008900 | $0.0009010 | $0.0009010 | $0.0009010 |
| 2025-08-29 | $0.0009010 | $0.0009000 | $0.0009010 | $0.0008990 |
| 2025-09-04 | $0.0008940 | $0.0008860 | $0.0008860 | $0.0008860 |
| 2025-09-05 | $0.0008860 | $0.0008850 | $0.0008850 | $0.0008850 |
| 2025-09-06 | $0.0008850 | $0.0008860 | $0.0008860 | $0.0008850 |
| 2025-09-07 | $0.0008820 | $0.0008890 | $0.0008890 | $0.0008890 |
| 2025-09-08 | $0.0008890 | $0.0008970 | $0.0008970 | $0.0008970 |
| 2025-09-09 | $0.0008970 | $0.0008920 | $0.0008920 | $0.0008920 |
| 2025-09-10 | $0.0008920 | $0.0008920 | $0.0008930 | $0.0008910 |
| 2025-09-11 | $0.0009120 | $0.0009240 | $0.0009240 | $0.0009240 |
| 2025-09-12 | $0.0009240 | $0.0009250 | $0.0009260 | $0.0009240 |
| 2025-09-14 | $0.0009280 | $0.0009230 | $0.0009230 | $0.0009230 |
| 2025-09-15 | $0.0009230 | $0.0009220 | $0.0009230 | $0.0009200 |
| 2025-09-16 | $0.0009230 | $0.0009350 | $0.0009350 | $0.0009350 |
| 2025-09-17 | $0.0009350 | $0.0009340 | $0.0009350 | $0.0009340 |
| 2025-09-20 | $0.0009260 | $0.0009260 | $0.0009260 | $0.0009260 |
| 2025-09-21 | $0.0009260 | $0.0009260 | $0.0009260 | $0.0009260 |
| 2025-09-23 | $0.0009020 | $0.0008960 | $0.0008960 | $0.0008960 |
| 2025-09-24 | $0.0008960 | $0.0008960 | $0.0008970 | $0.0008950 |
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.