BIS
Bismuth Rang 1209
Webseite
Twitter
19,003,217 BIS
Kaufen/Verkaufen
Get Wallet
Bismuth
Bismuth Preis $0.34
$0.34
Bismuth 24h Vol
$35,143
$35,143
Bismuth Marktkapitalisierung $6,432,985
$6,432,985
24h Vol
1 BTC 1 H
-26.86 %
24 H
36.72 %
7 d
-15.64 %
Heute Bismuth Preis in US-Dollar ist derzeit
0.3385
USD, und wenn in konvertiert Bitcoin ist
0.00000606
BTC. Insgesamt 19,003,217 BIS sind derzeit auf dem Markt im Umlauf. Bismuth Die Preise erfahren derzeit eine Änderung von 36.72 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.000 M US dollars Bismuth wurde gehandelt Krypto-Austausch. Erhalten Bismuth's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Bismuth
Symbol
BIS
Algorithmus
BTC Preis
0.00000606 BTC
BTC Markt
115 BTC
BTC 24h Vol
1 BTC
Insgesamt abgebaute Münzen
19,003,217 BIS
1h
-26.86 %
24h
36.72 %
7d
-15.64 %
Twitter
Webseite
Share Bismuth Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2021-04-16 | $0.4742000 | $0.4606000 | $0.4606000 | $0.4606000 |
| 2021-04-17 | $0.4606000 | $0.4504000 | $0.4504000 | $0.4504000 |
| 2021-04-18 | $0.4504000 | $0.4219000 | $0.4219000 | $0.4219000 |
| 2021-04-19 | $0.4219000 | $0.4176000 | $0.4176000 | $0.4176000 |
| 2021-04-20 | $0.4176000 | $0.4237000 | $0.4237000 | $0.4237000 |
| 2021-04-21 | $0.4237000 | $0.4035000 | $0.4035000 | $0.4035000 |
| 2021-04-22 | $0.4035000 | $0.3879000 | $0.3879000 | $0.3879000 |
| 2021-04-23 | $0.3879000 | $0.3838000 | $0.3838000 | $0.3838000 |
| 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 | $0.2731000 | $0.2746000 | $0.2727000 |
| 2021-06-18 | $0.1142000 | $0.2687000 | $0.2687000 | $0.1075000 |
| 2021-06-19 | $0.2687000 | $0.2682000 | $0.2688000 | $0.2676000 |
| 2021-06-21 | $0.2670000 | $0.0893 | $0.2374000 | $0.0893 |
| 2021-06-22 | $0.0893 | $0.0889 | $0.0896 | $0.0887 |
| 2021-06-26 | $0.0803 | $0.0821 | $0.0821 | $0.0821 |
| 2021-06-27 | $0.0821 | $0.0818 | $0.0821 | $0.0817 |
| 2021-07-03 | $0.0889 | $0.0912 | $0.0912 | $0.0912 |
| 2021-07-04 | $0.0912 | $0.0911 | $0.0913 | $0.0911 |
| 2021-07-16 | $0.0838 | $0.0826 | $0.0826 | $0.0826 |
| 2021-07-17 | $0.0826 | $0.0825 | $0.0827 | $0.0824 |
| 2021-07-21 | $0.0784 | $0.0858 | $0.0858 | $0.0845 |
| 2021-07-22 | $0.0858 | $0.0853 | $0.0859 | $0.0852 |
| 2021-07-23 | $0.0862 | $0.0898 | $0.0898 | $0.0898 |
| 2021-07-24 | $0.0898 | $0.0896 | $0.0902 | $0.0894 |
| 2021-07-28 | $0.0916 | $0.0837 | $0.0937 | $0.0833 |
| 2021-07-29 | $0.0921 | $0.0917 | $0.0921 | $0.0916 |
| 2021-08-05 | $0.0755 | $0.0777 | $0.0777 | $0.0777 |
| 2021-08-06 | $0.0777 | $0.0777 | $0.0780 | $0.0776 |
| 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 | $0.0984 | $0.0986 | $0.0983 |
| 2021-08-24 | $0.1352000 | $0.1278000 | $0.1302000 | $0.1278000 |
| 2021-08-25 | $0.1278000 | $0.1283000 | $0.1284000 | $0.1277000 |
| 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 | $0.1010000 | $0.1014000 | $0.1010000 |
| 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 | $0.1341000 | $0.1341000 | $0.1335000 |
| 2021-09-16 | $0.0867 | $0.1170000 | $0.1170000 | $0.0860 |
| 2021-09-17 | $0.1170000 | $0.1159000 | $0.1159000 | $0.1159000 |
| 2021-09-18 | $0.1159000 | $0.1159000 | $0.1160000 | $0.1157000 |
| 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 | $0.3656000 | $0.3661000 | $0.3653000 |
| 2021-09-24 | $0.1297000 | $0.1007000 | $0.1238000 | $0.1007000 |
| 2021-09-25 | $0.1007000 | $0.1007000 | $0.1008000 | $0.1006000 |
| 2021-09-28 | $0.2655000 | $0.0191700 | $0.2546000 | $0.0191700 |
| 2021-09-29 | $0.0191700 | $0.0192500 | $0.0192700 | $0.0191600 |
| 2021-10-02 | $0.0925 | $0.0915 | $0.0915 | $0.0915 |
| 2021-10-03 | $0.0915 | $0.0917 | $0.0917 | $0.0915 |
| 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 | $0.0994800 | $0.0995300 | $0.0992300 |
| 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 | $0.1115000 | $0.1115000 | $0.1114000 |
| 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 | $0.1196000 | $0.1199000 | $0.1194000 |
| 2021-11-06 | $0.1190000 | $0.0929 | $0.1200000 | $0.0929 |
| 2021-11-07 | $0.0929 | $0.0929 | $0.0929 | $0.0929 |
| 2021-11-16 | $0.1247000 | $0.1178000 | $0.1178000 | $0.1178000 |
| 2021-11-17 | $0.1178000 | $0.1175000 | $0.1180000 | $0.1173000 |
| 2021-12-02 | $0.1774000 | $0.1541000 | $0.4414000 | $0.1541000 |
| 2021-12-03 | $0.1543000 | $0.1379000 | $0.2458000 | $0.0950 |
| 2021-12-04 | $0.1379000 | $0.1083000 | $0.2255000 | $0.1034000 |
| 2021-12-05 | $0.1083000 | $0.1113000 | $0.2221000 | $0.1088000 |
| 2021-12-06 | $0.1113000 | $0.1111000 | $0.1114000 | $0.1110000 |
| 2021-12-07 | $0.2275000 | $0.2278000 | $0.2278000 | $0.2278000 |
| 2021-12-08 | $0.2278000 | $0.2273000 | $0.2273000 | $0.2273000 |
| 2021-12-09 | $0.2273000 | $0.2281000 | $0.2282000 | $0.2273000 |
| 2021-12-20 | $0.2218000 | $0.2679000 | $0.2679000 | $0.2111000 |
| 2021-12-21 | $0.2679000 | $0.2685000 | $0.2686000 | $0.2677000 |
| 2021-12-24 | $0.2902000 | $0.2903000 | $0.2903000 | $0.2903000 |
| 2021-12-25 | $0.2903000 | $0.2880000 | $0.2880000 | $0.2880000 |
| 2021-12-26 | $0.2880000 | $0.2877000 | $0.2880000 | $0.2876000 |
| 2021-12-28 | $0.2896000 | $2.40 | $2.40 | $0.2714000 |
| 2021-12-29 | $2.40 | $2.40 | $2.41 | $2.40 |
| 2022-01-04 | $0.0962 | $0.0949 | $0.0949 | $0.0949 |
| 2022-01-05 | $0.0949 | $0.0947 | $0.0950 | $0.0943 |
| 2022-01-06 | $0.0899 | $0.0892 | $0.0892 | $0.0892 |
| 2022-01-07 | $0.0892 | $0.0890 | $0.0893 | $0.0887 |
| 2022-01-09 | $0.0863 | $0.0858 | $0.0867 | $0.0858 |
| 2022-01-10 | $0.0858 | $0.0860 | $0.0860 | $0.0857 |
| 2022-01-13 | $0.0900 | $0.0251200 | $0.0873 | $0.0251200 |
| 2022-01-14 | $0.0251200 | $0.0254200 | $0.0254200 | $0.0254200 |
| 2022-01-15 | $0.0254200 | $0.0254100 | $0.0254800 | $0.0253800 |
| 2022-01-18 | $0.0249100 | $0.0250000 | $0.0250000 | $0.0250000 |
| 2022-01-19 | $0.0250000 | $0.0249300 | $0.0250300 | $0.0249200 |
| 2022-01-20 | $0.0262600 | $0.0256100 | $0.0256100 | $0.0256100 |
| 2022-01-21 | $0.0256100 | $0.0256300 | $0.0257300 | $0.0255400 |
| 2022-01-23 | $0.0385800 | $0.0399200 | $0.0399200 | $0.0399200 |
| 2022-01-24 | $0.0399200 | $0.0238600 | $0.0403700 | $0.0238600 |
| 2022-01-25 | $0.0238600 | $0.0238200 | $0.0238600 | $0.0237600 |
| 2022-02-18 | $0.0279800 | $0.0276000 | $0.0276000 | $0.0276000 |
| 2022-02-19 | $0.0276000 | $0.0276700 | $0.0276700 | $0.0276700 |
| 2022-02-20 | $0.0276700 | $0.0276900 | $0.0277000 | $0.0276700 |
| 2022-02-25 | $0.0260800 | $0.0266800 | $0.0266800 | $0.0266800 |
| 2022-02-26 | $0.0266800 | $0.0266600 | $0.0266900 | $0.0265900 |
| 2022-03-04 | $0.0288800 | $0.0266200 | $0.0266200 | $0.0266200 |
| 2022-03-05 | $0.0266200 | $0.0265500 | $0.0266400 | $0.0265500 |
| 2022-03-06 | $0.0268000 | $0.0403500 | $0.0769 | $0.0261300 |
| 2022-03-07 | $0.0403500 | $0.0403800 | $0.0403900 | $0.0403200 |
| 2022-03-12 | $0.0329300 | $0.0329800 | $0.0329800 | $0.0329800 |
| 2022-03-13 | $0.0329800 | $0.0321300 | $0.0321300 | $0.0321300 |
| 2022-03-14 | $0.0321300 | $0.0321300 | $0.0321400 | $0.0321200 |
| 2022-03-15 | $0.0337400 | $0.0334200 | $0.0334200 | $0.0334200 |
| 2022-03-16 | $0.0334200 | $0.0349600 | $0.0349600 | $0.0349600 |
| 2022-03-17 | $0.0349600 | $0.0349800 | $0.0349900 | $0.0349600 |
| 2022-03-18 | $0.0348100 | $0.0355200 | $0.0355200 | $0.0355200 |
| 2022-03-19 | $0.0355200 | $0.0359000 | $0.0359000 | $0.0359000 |
| 2022-03-20 | $0.0359000 | $0.0350600 | $0.0350600 | $0.0350600 |
| 2022-03-21 | $0.0350600 | $0.0348900 | $0.0348900 | $0.0348900 |
| 2022-03-22 | $0.0348900 | $0.0805 | $0.0805 | $0.0360200 |
| 2022-03-23 | $0.0805 | $0.0805 | $0.0805 | $0.0804 |
| 2022-03-25 | $0.0836 | $0.0842 | $0.0842 | $0.0842 |
| 2022-03-26 | $0.0842 | $0.0843 | $0.0843 | $0.0842 |
| 2022-03-28 | $0.0426300 | $0.0428900 | $0.0428900 | $0.0428900 |
| 2022-03-29 | $0.0428900 | $0.0431800 | $0.0431800 | $0.0431800 |
| 2022-03-30 | $0.0431800 | $0.0431300 | $0.0431800 | $0.0431300 |
| 2022-04-03 | $0.1297000 | $0.1314000 | $0.1314000 | $0.1314000 |
| 2022-04-04 | $0.1314000 | $0.1319000 | $0.1319000 | $0.1319000 |
| 2022-04-05 | $0.1319000 | $0.1318000 | $0.1319000 | $0.1316000 |
| 2022-04-06 | $0.1288000 | $0.1222000 | $0.1222000 | $0.1222000 |
| 2022-04-07 | $0.1222000 | $0.1224000 | $0.1224000 | $0.1221000 |
| 2022-04-09 | $0.1196000 | $0.0642 | $0.1210000 | $0.0642 |
| 2022-04-10 | $0.0642 | $0.0641 | $0.0642 | $0.0641 |
| 2022-04-14 | $0.0617 | $0.0599 | $0.0599 | $0.0599 |
| 2022-04-15 | $0.0599 | $0.0609 | $0.0609 | $0.0609 |
| 2022-04-16 | $0.0609 | $0.0606 | $0.0606 | $0.0606 |
| 2022-04-17 | $0.0606 | $0.0595 | $0.0595 | $0.0595 |
| 2022-04-18 | $0.0595 | $0.0595 | $0.0595 | $0.0595 |
| 2022-04-20 | $0.0623 | $0.0355800 | $0.0621 | $0.0355800 |
| 2022-04-21 | $0.0355800 | $0.0356200 | $0.0356300 | $0.0355500 |
| 2022-04-26 | $0.0351800 | $0.0331600 | $0.0331600 | $0.0331600 |
| 2022-04-27 | $0.0331600 | $0.0331700 | $0.0331800 | $0.0331300 |
| 2022-04-28 | $0.0341500 | $0.0345800 | $0.0345800 | $0.0345800 |
| 2022-04-29 | $0.0345800 | $0.0345800 | $0.0346100 | $0.0345700 |
| 2022-04-30 | $0.0335800 | $0.1325000 | $0.1325000 | $0.0327600 |
| 2022-05-01 | $0.1325000 | $0.1355000 | $0.1355000 | $0.1355000 |
| 2022-05-02 | $0.1355000 | $0.1356000 | $0.1356000 | $0.1356000 |
| 2022-05-03 | $0.1356000 | $0.1357000 | $0.1358000 | $0.1354000 |
| 2022-05-04 | $0.1328000 | $0.1397000 | $0.1397000 | $0.1397000 |
| 2022-05-05 | $0.1397000 | $0.1286000 | $0.1286000 | $0.1286000 |
| 2022-05-06 | $0.1286000 | $0.1289000 | $0.1290000 | $0.1285000 |
| 2022-05-07 | $0.0338500 | $0.0333400 | $0.0333400 | $0.0333400 |
| 2022-05-08 | $0.0333400 | $0.0331100 | $0.0333500 | $0.0330900 |
| 2022-05-11 | $0.0291500 | $0.0272800 | $0.0272800 | $0.0272800 |
| 2022-05-12 | $0.0272800 | $0.0271800 | $0.0274200 | $0.0271300 |
| 2022-05-13 | $0.0271800 | $0.0274900 | $0.0274900 | $0.0274900 |
| 2022-05-14 | $0.0274900 | $0.0274300 | $0.0276200 | $0.0272800 |
| 2022-05-15 | $0.0282500 | $0.0294200 | $0.0294200 | $0.0294200 |
| 2022-05-16 | $0.0294200 | $0.0280500 | $0.0280500 | $0.0280500 |
| 2022-05-17 | $0.0280500 | $0.0285900 | $0.0285900 | $0.0285900 |
| 2022-05-18 | $0.0285900 | $0.0269500 | $0.0269500 | $0.0269500 |
| 2022-05-19 | $0.0269500 | $0.0268300 | $0.0270500 | $0.0267900 |
| 2022-05-22 | $0.0276500 | $0.0284500 | $0.0284500 | $0.0284500 |
| 2022-05-23 | $0.0284500 | $0.0273300 | $0.0273300 | $0.0273300 |
| 2022-05-24 | $0.0273300 | $0.0278500 | $0.0278500 | $0.0278500 |
| 2022-05-25 | $0.0278500 | $0.0277200 | $0.0278700 | $0.0276800 |
| 2022-05-26 | $0.0277400 | $0.0274400 | $0.0274400 | $0.0274400 |
| 2022-05-27 | $0.0274400 | $0.0268800 | $0.0268800 | $0.0268800 |
| 2022-05-28 | $0.0268800 | $0.0267700 | $0.0269400 | $0.0266800 |
| 2022-05-30 | $0.0297500 | $0.0320300 | $0.0320300 | $0.0320300 |
| 2022-05-31 | $0.0320300 | $0.0321000 | $0.0321000 | $0.0321000 |
| 2022-06-01 | $0.0321000 | $0.0300900 | $0.0300900 | $0.0300900 |
| 2022-06-02 | $0.0300900 | $0.0299800 | $0.0301000 | $0.0299700 |
| 2022-06-06 | $0.0302000 | $0.0316700 | $0.0316700 | $0.0316700 |
| 2022-06-07 | $0.0316700 | $0.0316000 | $0.0316800 | $0.0315400 |
| 2022-06-08 | $0.0314200 | $0.0304900 | $0.0304900 | $0.0304900 |
| 2022-06-09 | $0.0304900 | $0.0304400 | $0.0305300 | $0.0304400 |
| 2022-06-10 | $0.0303800 | $0.0293600 | $0.0293600 | $0.0293600 |
| 2022-06-11 | $0.0293600 | $0.0286700 | $0.0286700 | $0.0286700 |
| 2022-06-12 | $0.0286700 | $0.0286700 | $0.0287100 | $0.0286600 |
| 2022-06-13 | $0.0268500 | $0.0227000 | $0.0227000 | $0.0227000 |
| 2022-06-14 | $0.0227000 | $0.0223400 | $0.0223400 | $0.0223400 |
| 2022-06-15 | $0.0223400 | $0.0227900 | $0.0227900 | $0.0227900 |
| 2022-06-16 | $0.0227900 | $0.0229000 | $0.0229000 | $0.0227600 |
| 2022-06-19 | $0.0379100 | $0.0411100 | $0.0411100 | $0.0411100 |
| 2022-06-20 | $0.0411100 | $0.0410400 | $0.0411200 | $0.0409900 |
| 2022-06-21 | $0.0411000 | $0.0414000 | $0.0414000 | $0.0414000 |
| 2022-06-22 | $0.0414000 | $0.0413200 | $0.0414200 | $0.0413200 |
| 2022-06-24 | $0.0422000 | $0.0424400 | $0.0424400 | $0.0424400 |
| 2022-06-25 | $0.0424400 | $0.0429500 | $0.0429500 | $0.0429500 |
| 2022-06-26 | $0.0429500 | $0.0429300 | $0.0429900 | $0.0429100 |
| 2022-06-27 | $0.0420600 | $0.0414400 | $0.0414400 | $0.0414400 |
| 2022-06-28 | $0.0414400 | $0.0414600 | $0.0414900 | $0.0414200 |
| 2022-06-29 | $0.0405000 | $0.0502 | $0.0502 | $0.0401900 |
| 2022-06-30 | $0.0502 | $0.0502 | $0.0503 | $0.0502 |
| 2022-07-01 | $0.0497700 | $0.0481200 | $0.0481200 | $0.0481200 |
| 2022-07-02 | $0.0481200 | $0.0480700 | $0.0480700 | $0.0480700 |
| 2022-07-03 | $0.0480700 | $0.0480800 | $0.0480800 | $0.0480400 |
| 2022-07-04 | $0.0482400 | $0.0505 | $0.0505 | $0.0505 |
| 2022-07-05 | $0.0505 | $0.0504 | $0.0504 | $0.0504 |
| 2022-07-06 | $0.0504 | $0.0514 | $0.0514 | $0.0514 |
| 2022-07-07 | $0.0514 | $0.0540 | $0.0540 | $0.0540 |
| 2022-07-08 | $0.0540 | $0.0540 | $0.0540 | $0.0540 |
| 2022-07-09 | $0.0540 | $0.0540 | $0.0540 | $0.0540 |
| 2022-07-10 | $0.0540 | $0.0521 | $0.0521 | $0.0521 |
| 2022-07-11 | $0.0521 | $0.0520 | $0.0521 | $0.0520 |
| 2022-07-12 | $0.0498600 | $0.0482700 | $0.0482700 | $0.0482700 |
| 2022-07-13 | $0.0482700 | $0.2832000 | $0.2832000 | $0.0506 |
| 2022-07-14 | $0.2832000 | $0.2834000 | $0.2835000 | $0.2828000 |
| 2022-07-15 | $0.2963000 | $0.2999000 | $0.2999000 | $0.2999000 |
| 2022-07-16 | $0.2999000 | $0.2999000 | $0.3002000 | $0.2998000 |
| 2022-07-17 | $0.3053000 | $0.2994000 | $0.2994000 | $0.2994000 |
| 2022-07-18 | $0.2994000 | $0.3232000 | $0.3232000 | $0.3232000 |
| 2022-07-19 | $0.3232000 | $0.3370000 | $0.3370000 | $0.3370000 |
| 2022-07-20 | $0.3370000 | $0.3364000 | $0.3374000 | $0.3364000 |
| 2022-07-21 | $0.3344000 | $0.3334000 | $0.3334000 | $0.3334000 |
| 2022-07-22 | $0.3334000 | $0.3328000 | $0.3335000 | $0.3327000 |
| 2022-07-25 | $0.3252000 | $0.3068000 | $0.3068000 | $0.3068000 |
| 2022-07-26 | $0.3068000 | $0.3061000 | $0.3061000 | $0.3061000 |
| 2022-07-27 | $0.3061000 | $0.3059000 | $0.3065000 | $0.3056000 |
| 2022-07-28 | $0.3306000 | $0.3435000 | $0.3435000 | $0.3435000 |
| 2022-07-29 | $0.3435000 | $0.3423000 | $0.3423000 | $0.3423000 |
| 2022-07-30 | $0.3423000 | $0.3426000 | $0.3430000 | $0.3423000 |
| 2022-07-31 | $0.3405000 | $0.3496000 | $0.3496000 | $0.3356000 |
| 2022-08-01 | $0.3496000 | $0.0582 | $0.3491000 | $0.0582 |
| 2022-08-02 | $0.0582 | $0.0582 | $0.0582 | $0.0581 |
| 2022-08-03 | $0.0575 | $0.0571 | $0.0571 | $0.0571 |
| 2022-08-04 | $0.0571 | $0.0571 | $0.0571 | $0.0570 |
| 2022-08-05 | $0.0566 | $0.0583 | $0.0583 | $0.0583 |
| 2022-08-06 | $0.0583 | $0.0574 | $0.0574 | $0.0574 |
| 2022-08-07 | $0.0574 | $0.0580 | $0.0580 | $0.0580 |
| 2022-08-08 | $0.0580 | $0.0595 | $0.0595 | $0.0595 |
| 2022-08-09 | $0.0595 | $0.0579 | $0.0579 | $0.0579 |
| 2022-08-10 | $0.0579 | $0.0578 | $0.0579 | $0.0578 |
| 2022-08-13 | $0.3113000 | $0.3117000 | $0.3117000 | $0.3117000 |
| 2022-08-14 | $0.3117000 | $0.3100000 | $0.3100000 | $0.3100000 |
| 2022-08-15 | $0.3100000 | $0.3073000 | $0.3073000 | $0.3073000 |
| 2022-08-16 | $0.3073000 | $0.3042000 | $0.3042000 | $0.3042000 |
| 2022-08-17 | $0.3042000 | $0.3041000 | $0.3043000 | $0.3039000 |
| 2022-08-19 | $0.2958000 | $0.2656000 | $0.2656000 | $0.2656000 |
| 2022-08-20 | $0.2656000 | $0.2699000 | $0.2699000 | $0.2699000 |
| 2022-08-21 | $0.2699000 | $0.2697000 | $0.2699000 | $0.2695000 |
| 2022-08-22 | $0.2743000 | $0.2728000 | $0.2728000 | $0.2728000 |
| 2022-08-23 | $0.2728000 | $0.2744000 | $0.2744000 | $0.2744000 |
| 2022-08-24 | $0.2744000 | $0.2725000 | $0.2725000 | $0.2725000 |
| 2022-08-25 | $0.2725000 | $0.2750000 | $0.2750000 | $0.2750000 |
| 2022-08-26 | $0.2750000 | $0.2745000 | $0.2750000 | $0.2744000 |
| 2022-08-27 | $0.2582000 | $0.2555000 | $0.2555000 | $0.2555000 |
| 2022-08-28 | $0.2555000 | $0.2493000 | $0.2493000 | $0.2493000 |
| 2022-08-29 | $0.2493000 | $0.2499000 | $0.2503000 | $0.2492000 |
| 2022-08-30 | $0.2587000 | $0.2526000 | $0.2526000 | $0.2526000 |
| 2022-08-31 | $0.2526000 | $0.2556000 | $0.2556000 | $0.2556000 |
| 2022-09-01 | $0.2556000 | $0.2559000 | $0.2559000 | $0.2551000 |
| 2022-09-02 | $0.0190300 | $0.0488500 | $0.0504 | $0.0189100 |
| 2022-09-03 | $0.2545000 | $0.2529000 | $0.2529000 | $0.2529000 |
| 2022-09-04 | $0.0482800 | $0.0405800 | $0.0489500 | $0.0405800 |
| 2022-09-05 | $0.2550000 | $0.2524000 | $0.2524000 | $0.2524000 |
| 2022-09-06 | $0.0415700 | $0.0415500 | $0.0416300 | $0.0415200 |
| 2022-09-07 | $0.2396000 | $0.2459000 | $0.2459000 | $0.2459000 |
| 2022-09-08 | $0.2459000 | $0.2464000 | $0.2464000 | $0.2464000 |
| 2022-09-09 | $0.0420400 | $0.0419800 | $0.0420600 | $0.0419700 |
| 2022-09-11 | $0.2761000 | $0.2784000 | $0.2784000 | $0.2784000 |
| 2022-09-12 | $0.0454100 | $0.0452500 | $0.0454400 | $0.0452500 |
| 2022-09-13 | $0.2856000 | $0.2572000 | $0.2572000 | $0.2572000 |
| 2022-09-14 | $0.2572000 | $0.2580000 | $0.2580000 | $0.2580000 |
| 2022-09-15 | $0.2580000 | $0.2512000 | $0.2512000 | $0.2512000 |
| 2022-09-16 | $0.2512000 | $0.2525000 | $0.2525000 | $0.2525000 |
| 2022-09-17 | $0.0368500 | $0.0368500 | $0.0368700 | $0.0367700 |
| 2022-09-18 | $0.2565000 | $0.2476000 | $0.2476000 | $0.2476000 |
| 2022-09-19 | $0.0342900 | $0.0343600 | $0.0344400 | $0.0342600 |
| 2022-09-20 | $0.0449400 | $0.0434800 | $0.0434800 | $0.0434800 |
| 2022-09-21 | $0.0340000 | $0.0320300 | $0.0320300 | $0.0320300 |
| 2022-09-22 | $0.0320300 | $0.0321600 | $0.0321700 | $0.0319900 |
| 2022-09-23 | $0.0446300 | $0.0443700 | $0.0443700 | $0.0443700 |
| 2022-09-24 | $0.0443700 | $0.0435300 | $0.0435300 | $0.0435300 |
| 2022-09-25 | $0.0435300 | $0.0432500 | $0.0432500 | $0.0432500 |
| 2022-09-26 | $0.0432600 | $0.0442300 | $0.0442300 | $0.0442300 |
| 2022-09-27 | $0.0442300 | $0.0343500 | $0.0438900 | $0.0343500 |
| 2022-09-28 | $0.0343500 | $0.0343600 | $0.0343700 | $0.0343300 |
| 2022-09-30 | $0.0352700 | $0.0349700 | $0.0349700 | $0.0349700 |
| 2022-10-01 | $0.0349700 | $0.0347700 | $0.0347700 | $0.0347700 |
| 2022-10-02 | $0.0656 | $0.0656 | $0.0656 | $0.0655 |
| 2022-10-03 | $0.0343000 | $0.0451500 | $0.0451500 | $0.0353400 |
| 2022-10-04 | $0.0451500 | $0.0451100 | $0.0451700 | $0.0451100 |
| 2022-10-05 | $0.0467900 | $0.0463700 | $0.0463700 | $0.0463700 |
| 2022-10-06 | $0.0676 | $0.0677 | $0.0677 | $0.0676 |
| 2022-10-08 | $0.0449300 | $0.0446600 | $0.0446600 | $0.0446600 |
| 2022-10-09 | $0.0658 | $0.0657 | $0.0658 | $0.0657 |
| 2022-10-12 | $0.0438300 | $0.0440600 | $0.0440600 | $0.0440600 |
| 2022-10-13 | $0.0440600 | $0.0445800 | $0.0445800 | $0.0445800 |
| 2022-10-14 | $0.0644 | $0.0644 | $0.0644 | $0.0644 |
| 2022-10-15 | $0.0441200 | $0.0438600 | $0.0438600 | $0.0438600 |
| 2022-10-16 | $0.0438600 | $0.0443100 | $0.0443100 | $0.0443100 |
| 2022-10-17 | $0.0443100 | $0.0449700 | $0.0449700 | $0.0449700 |
| 2022-10-18 | $0.0449700 | $0.0444600 | $0.0444600 | $0.0444600 |
| 2022-10-19 | $0.0444600 | $0.0439800 | $0.0439800 | $0.0439800 |
| 2022-10-20 | $0.0439800 | $0.0438000 | $0.0438000 | $0.0438000 |
| 2022-10-21 | $0.0641 | $0.0641 | $0.0641 | $0.0641 |
| 2022-10-23 | $0.0441800 | $0.0450200 | $0.0450200 | $0.0450200 |
| 2022-10-24 | $0.0450200 | $0.0444600 | $0.0444600 | $0.0444600 |
| 2022-10-25 | $0.0672 | $0.0672 | $0.0673 | $0.0672 |
| 2022-10-27 | $0.0477900 | $0.0466800 | $0.0466800 | $0.0466800 |
| 2022-10-28 | $0.0466800 | $0.0473800 | $0.0473800 | $0.0473800 |
| 2022-10-29 | $0.0778 | $0.0777 | $0.0778 | $0.0777 |
| 2022-10-30 | $0.0478900 | $0.0474500 | $0.0474500 | $0.0474500 |
| 2022-10-31 | $0.0474500 | $0.0471300 | $0.0471300 | $0.0471300 |
| 2022-11-01 | $0.0786 | $0.0786 | $0.0787 | $0.0785 |
| 2022-11-03 | $0.0463500 | $0.0272800 | $0.0464800 | $0.0272800 |
| 2022-11-04 | $0.0765 | $0.0658 | $0.0823 | $0.0658 |
| 2022-11-05 | $0.0285500 | $0.0287600 | $0.0287600 | $0.0287600 |
| 2022-11-06 | $0.0287600 | $0.0282300 | $0.0282300 | $0.0282300 |
| 2022-11-07 | $0.0282300 | $0.0278000 | $0.0278000 | $0.0278000 |
| 2022-11-08 | $0.0278000 | $0.0250400 | $0.0250400 | $0.0250400 |
| 2022-11-09 | $0.0534 | $0.0531 | $0.0534 | $0.0531 |
| 2022-11-13 | $0.0226400 | $0.0220200 | $0.0220200 | $0.0220200 |
| 2022-11-14 | $0.0220200 | $0.0224000 | $0.0224000 | $0.0224000 |
| 2022-11-15 | $0.0224000 | $0.0227900 | $0.0227900 | $0.0227900 |
| 2022-11-16 | $0.0227900 | $0.0224700 | $0.0224700 | $0.0224700 |
| 2022-11-17 | $0.0224700 | $0.0225200 | $0.0225200 | $0.0225200 |
| 2022-11-18 | $0.0225200 | $0.0225200 | $0.0225200 | $0.0225200 |
| 2022-11-19 | $0.0225200 | $0.0225200 | $0.0225200 | $0.0225200 |
| 2022-11-20 | $0.0225200 | $0.0219400 | $0.0219400 | $0.0219400 |
| 2022-11-21 | $0.0219400 | $0.0212800 | $0.0212800 | $0.0212800 |
| 2022-11-22 | $0.0442400 | $0.0455100 | $0.0455100 | $0.0455100 |
| 2022-11-23 | $0.0218700 | $0.0224000 | $0.0224000 | $0.0224000 |
| 2022-11-24 | $0.0473500 | $0.0473100 | $0.0473800 | $0.0473000 |
| 2022-11-25 | $0.0223900 | $0.0222900 | $0.0222900 | $0.0222900 |
| 2022-11-26 | $0.0222900 | $0.0222100 | $0.0222100 | $0.0222100 |
| 2022-11-27 | $0.0222100 | $0.0221700 | $0.0221700 | $0.0221700 |
| 2022-11-28 | $0.0477300 | $0.0478000 | $0.0478100 | $0.0476600 |
| 2022-11-29 | $0.0218800 | $0.0221800 | $0.0221800 | $0.0221800 |
| 2022-11-30 | $0.0221800 | $0.0231700 | $0.0231700 | $0.0231700 |
| 2022-12-01 | $0.0518 | $0.0518 | $0.0518 | $0.0518 |
| 2022-12-03 | $0.0230800 | $0.0228000 | $0.0228000 | $0.0228000 |
| 2022-12-04 | $0.0496500 | $0.0496500 | $0.0496500 | $0.0496200 |
| 2022-12-06 | $0.0229100 | $0.0230700 | $0.0230700 | $0.0230700 |
| 2022-12-07 | $0.0230700 | $0.0227300 | $0.0227300 | $0.0227300 |
| 2022-12-08 | $0.0227300 | $0.0232600 | $0.0232600 | $0.0232600 |
| 2022-12-09 | $0.0512 | $0.0512 | $0.0512 | $0.0512 |
| 2022-12-11 | $0.0231200 | $0.0230800 | $0.0230800 | $0.0230800 |
| 2022-12-12 | $0.0505 | $0.0505 | $0.0505 | $0.0504 |
| 2022-12-13 | $0.0232300 | $0.0240000 | $0.0240000 | $0.0240000 |
| 2022-12-14 | $0.0240000 | $0.0240300 | $0.0240300 | $0.0240300 |
| 2022-12-15 | $0.0240300 | $0.0234300 | $0.0234300 | $0.0234300 |
| 2022-12-16 | $0.0507 | $0.0245400 | $0.0467100 | $0.0245400 |
| 2022-12-17 | $0.0245400 | $0.0178100 | $0.0249400 | $0.0178100 |
| 2022-12-18 | $0.0226500 | $0.0226000 | $0.0226000 | $0.0226000 |
| 2022-12-19 | $0.0226000 | $0.0222000 | $0.0222000 | $0.0222000 |
| 2022-12-20 | $0.0175200 | $0.0175100 | $0.0175300 | $0.0175100 |
| 2022-12-21 | $0.0228200 | $0.0227100 | $0.0227100 | $0.0227100 |
| 2022-12-22 | $0.0227100 | $0.0227000 | $0.0227000 | $0.0227000 |
| 2022-12-23 | $0.0227000 | $0.0226500 | $0.0226500 | $0.0226500 |
| 2022-12-24 | $0.0183000 | $0.0183000 | $0.0183000 | $0.0183000 |
| 2022-12-26 | $0.0227200 | $0.0228400 | $0.0228400 | $0.0228400 |
| 2022-12-27 | $0.0184100 | $0.0184700 | $0.0184900 | $0.0184100 |
| 2022-12-28 | $0.0217100 | $0.0215000 | $0.0215000 | $0.0215000 |
| 2022-12-29 | $0.0215000 | $0.0216200 | $0.0216200 | $0.0216200 |
| 2022-12-30 | $0.0240000 | $0.0239900 | $0.0240100 | $0.0239800 |
| 2022-12-31 | $0.0215800 | $0.0214900 | $0.0214900 | $0.0214900 |
| 2023-01-01 | $0.0239000 | $0.0239100 | $0.0239100 | $0.0239000 |
| 2023-01-02 | $0.0216000 | $0.0216700 | $0.0216700 | $0.0216700 |
| 2023-01-03 | $0.0216700 | $0.0216700 | $0.0216700 | $0.0216700 |
| 2023-01-04 | $0.0216700 | $0.0219000 | $0.0219000 | $0.0219000 |
| 2023-01-05 | $0.0251300 | $0.0251300 | $0.0251400 | $0.0251300 |
| 2023-01-07 | $0.0220300 | $0.0220300 | $0.0220300 | $0.0220300 |
| 2023-01-08 | $0.0220300 | $0.0222500 | $0.0222500 | $0.0222500 |
| 2023-01-09 | $0.0222500 | $0.0223300 | $0.0223300 | $0.0223300 |
| 2023-01-10 | $0.0223300 | $0.0174400 | $0.0226800 | $0.0174400 |
| 2023-01-11 | $0.0267100 | $0.0138900 | $0.0277800 | $0.0138900 |
| 2023-01-12 | $0.0179400 | $0.0188500 | $0.0188500 | $0.0188500 |
| 2023-01-13 | $0.0188500 | $0.0199300 | $0.0199300 | $0.0199300 |
| 2023-01-14 | $0.0199300 | $0.0209500 | $0.0209500 | $0.0209500 |
| 2023-01-15 | $0.0209500 | $0.0208800 | $0.0208800 | $0.0208800 |
| 2023-01-16 | $0.0208800 | $0.0211900 | $0.0211900 | $0.0211900 |
| 2023-01-17 | $0.0157700 | $0.0157000 | $0.0157700 | $0.0156200 |
| 2023-01-18 | $0.0211400 | $0.0206800 | $0.0206800 | $0.0206800 |
| 2023-01-19 | $0.0206800 | $0.0210800 | $0.0210800 | $0.0210800 |
| 2023-01-20 | $0.0210800 | $0.0226800 | $0.0226800 | $0.0226800 |
| 2023-01-21 | $0.0226800 | $0.0227900 | $0.0227900 | $0.0227900 |
| 2023-01-22 | $0.0227900 | $0.0227100 | $0.0227100 | $0.0227100 |
| 2023-01-23 | $0.0227100 | $0.0229200 | $0.0229200 | $0.0229200 |
| 2023-01-24 | $0.0229200 | $0.0226400 | $0.0226400 | $0.0226400 |
| 2023-01-25 | $0.0226400 | $0.0230700 | $0.0230700 | $0.0230700 |
| 2023-01-26 | $0.0230700 | $0.0230100 | $0.0230100 | $0.0230100 |
| 2023-01-27 | $0.0230100 | $0.0230800 | $0.0230800 | $0.0230800 |
| 2023-01-28 | $0.0230800 | $0.0230300 | $0.0230300 | $0.0230300 |
| 2023-01-29 | $0.0230300 | $0.0237500 | $0.0237500 | $0.0237500 |
| 2023-01-30 | $0.0237500 | $0.0228300 | $0.0228300 | $0.0228300 |
| 2023-01-31 | $0.0228300 | $0.0231300 | $0.0231300 | $0.0231300 |
| 2023-02-01 | $0.0231300 | $0.0237300 | $0.0237300 | $0.0237300 |
| 2023-02-02 | $0.0164200 | $0.0164400 | $0.0164500 | $0.0164200 |
| 2023-02-03 | $0.0234700 | $0.0234400 | $0.0234400 | $0.0234400 |
| 2023-02-04 | $0.0234400 | $0.0233300 | $0.0233300 | $0.0233300 |
| 2023-02-05 | $0.0233300 | $0.0229400 | $0.0229400 | $0.0229400 |
| 2023-02-06 | $0.0229400 | $0.0227600 | $0.0227600 | $0.0227600 |
| 2023-02-07 | $0.0227600 | $0.0232500 | $0.0232500 | $0.0232500 |
| 2023-02-08 | $0.0232500 | $0.0229600 | $0.0229600 | $0.0229600 |
| 2023-02-09 | $0.0229600 | $0.0218100 | $0.0218100 | $0.0218100 |
| 2023-02-10 | $0.0218100 | $0.0216300 | $0.0216300 | $0.0216300 |
| 2023-02-11 | $0.0216300 | $0.0218600 | $0.0218600 | $0.0218600 |
| 2023-02-12 | $0.0218600 | $0.0217900 | $0.0217900 | $0.0217900 |
| 2023-02-13 | $0.0217900 | $0.0217900 | $0.0217900 | $0.0217900 |
| 2023-02-14 | $0.0217900 | $0.0222100 | $0.0222100 | $0.0222100 |
| 2023-02-15 | $0.0222100 | $0.0243300 | $0.0243300 | $0.0243300 |
| 2023-02-16 | $0.0243300 | $0.0235300 | $0.0235300 | $0.0235300 |
| 2023-02-17 | $0.0235300 | $0.0245800 | $0.0245800 | $0.0245800 |
| 2023-02-18 | $0.0245800 | $0.0246400 | $0.0246400 | $0.0246400 |
| 2023-02-19 | $0.0169200 | $0.0169100 | $0.0169200 | $0.0169100 |
| 2023-02-20 | $0.0242900 | $0.0248400 | $0.0248400 | $0.0248400 |
| 2023-02-21 | $0.0248400 | $0.0244500 | $0.0244500 | $0.0244500 |
| 2023-02-22 | $0.0166000 | $0.0166000 | $0.0166000 | $0.0165900 |
| 2023-02-23 | $0.0241900 | $0.0239400 | $0.0239400 | $0.0239400 |
| 2023-02-24 | $0.0239400 | $0.0231900 | $0.0231900 | $0.0231900 |
| 2023-02-25 | $0.0231900 | $0.0231700 | $0.0231700 | $0.0231700 |
| 2023-02-26 | $0.0159500 | $0.0159400 | $0.0159500 | $0.0159400 |
| 2023-02-27 | $0.0235600 | $0.0234900 | $0.0234900 | $0.0234900 |
| 2023-02-28 | $0.0163300 | $0.0163400 | $0.0163400 | $0.0163300 |
| Pair | Austausch |
|---|---|
| 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 |
Beschreibung
Beschreibung
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.
| Vollständiger Name | Bismuth (BIS) |
|---|---|
| Anfangsdatum | 2017-01-05 |
| Algorithmus | N/A |
| Beweisart | PoW |
| Webseite | http://bismuth.cz/ |
| @CryptoBismuth | |
| N/A | |
| N/A | |
| Blocknummer | N/A |
| Zeit blockieren | 60 |
| Belohnung blockieren | N/A |
| Insgesamt abgebaute Münzen | 19,003,217 BIS |
| Bisherige insgesamt abgebaute Münzen | N/A |
| Netto-Hashes pro Sekunde | N/A |
Verbunden Coins
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen