BLOOM Historical USD Price
Daily close · Feb 9, 2025 → Sep 22, 2026Daily price history
Aug 24, 2026 → Sep 22, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-22 | $0.00068954 | $0.00068979 | $0.00067607 | $0.00068439 | $3.19 |
| 2026-09-21 | $0.00065855 | $0.00069636 | $0.00065855 | $0.00069009 | $3.22 |
| 2026-09-20 | $0.00065376 | $0.0006576 | $0.00063913 | $0.0006576 | $3.06 |
| 2026-09-19 | $0.00064931 | $0.00065983 | $0.00064812 | $0.00065473 | $3.05 |
| 2026-09-18 | $0.00060847 | $0.0006569 | $0.00060651 | $0.00064931 | $3.03 |
| 2026-09-17 | $0.00060101 | $0.00061695 | $0.00060049 | $0.00060892 | $2.84 |
| 2026-09-16 | $0.00059623 | $0.00060307 | $0.00059029 | $0.00060147 | $2.80 |
| 2026-09-15 | $0.00062528 | $0.00062615 | $0.00058832 | $0.00059681 | $2.78 |
| 2026-09-14 | $0.00061588 | $0.0006483 | $0.00061436 | $0.00062535 | $2.91 |
| 2026-09-13 | $0.00062789 | $0.00062824 | $0.00061337 | $0.00061567 | $2.87 |
| 2026-09-12 | $0.00062521 | $0.00063242 | $0.00062414 | $0.00062799 | $2.93 |
| 2026-09-11 | $0.00060641 | $0.00065539 | $0.00060621 | $0.00062537 | $2.91 |
| 2026-09-10 | $0.00061366 | $0.00061722 | $0.00059964 | $0.00060609 | $2.82 |
| 2026-09-09 | $0.00061798 | $0.0006269 | $0.00060854 | $0.0006135 | $2.86 |
| 2026-09-08 | $0.00061641 | $0.00062244 | $0.00060776 | $0.00061759 | $2.88 |
| 2026-09-07 | $0.00062703 | $0.00063142 | $0.00061123 | $0.0006168 | $6.15 |
| 2026-09-06 | $0.0006188 | $0.0006291 | $0.0006179 | $0.00062729 | $8.38 |
| 2026-09-05 | $0.00061736 | $0.00062152 | $0.0006104 | $0.0006191 | $8.27 |
| 2026-09-04 | $0.00063042 | $0.00063816 | $0.00061233 | $0.00061715 | $5.40 |
| 2026-09-03 | $0.00060179 | $0.00063401 | $0.00059788 | $0.00063053 | $5.52 |
| 2026-09-02 | $0.00060814 | $0.00060994 | $0.00059314 | $0.00060096 | $5.26 |
| 2026-09-01 | $0.00062009 | $0.00062455 | $0.00060065 | $0.00060816 | $5.32 |
| 2026-08-31 | $0.00060834 | $0.00062514 | $0.00060418 | $0.00062014 | $5.43 |
| 2026-08-30 | $0.00061772 | $0.00063559 | $0.00060348 | $0.00060739 | $5.32 |
| 2026-08-29 | $0.00061413 | $0.00061827 | $0.00061124 | $0.00061789 | $5.41 |
| 2026-08-28 | $0.00063131 | $0.00063595 | $0.00060815 | $0.00061402 | $5.37 |
| 2026-08-27 | $0.0006296 | $0.00064222 | $0.0006244 | $0.00063129 | $5.52 |
| 2026-08-26 | $0.00061405 | $0.00063122 | $0.0006119 | $0.00063003 | $5.51 |
| 2026-08-25 | $0.00062404 | $0.00063618 | $0.00060854 | $0.00061332 | $5.37 |
| 2026-08-24 | $0.00061863 | $0.00063577 | $0.00061018 | $0.00062345 | $5.46 |