BLOOM Historical USD Price
Daily close · Aug 14, 2024 → Sep 7, 2025Daily price history
Aug 8, 2025 → Sep 7, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-07 | $0.0027028 | $0.00272013 | $0.00268085 | $0.00270007 | $13.64 |
| 2025-09-06 | $0.00270849 | $0.00272811 | $0.00268937 | $0.00270256 | $1.88 |
| 2025-09-05 | $0.00270214 | $0.00281163 | $0.00268391 | $0.00270792 | $2.33 |
| 2025-09-04 | $0.00279761 | $0.00281686 | $0.00268421 | $0.0027044 | $2.33 |
| 2025-09-03 | $0.00271942 | $0.00281863 | $0.00269559 | $0.0027987 | $2.41 |
| 2025-09-02 | $0.00271323 | $0.00277585 | $0.00268231 | $0.0027203 | $2.34 |
| 2025-09-01 | $0.00276494 | $0.00281756 | $0.00266973 | $0.00270714 | $2.33 |
| 2025-08-31 | $0.00275055 | $0.00282301 | $0.00275049 | $0.00276462 | $2.38 |
| 2025-08-30 | $0.00274151 | $0.00277105 | $0.0026901 | $0.00275022 | $2.37 |
| 2025-08-29 | $0.00283743 | $0.00283743 | $0.00268907 | $0.00274378 | $2.36 |
| 2025-08-28 | $0.00288872 | $0.00291441 | $0.00279905 | $0.00283393 | $74.78 |
| 2025-08-27 | $0.00297442 | $0.0029981 | $0.00288242 | $0.00288557 | $47.57 |
| 2025-08-26 | $0.00282859 | $0.00299368 | $0.00280424 | $0.00297514 | $1.83 |
| 2025-08-25 | $0.00309136 | $0.00309961 | $0.00281641 | $0.00283135 | $1.75 |
| 2025-08-24 | $0.0030897 | $0.00320198 | $0.00305371 | $0.00309109 | $1.91 |
| 2025-08-23 | $0.00312382 | $0.00312382 | $0.0030243 | $0.00308845 | $1.90 |
| 2025-08-22 | $0.00273113 | $0.00315648 | $0.00272417 | $0.00312469 | $1.93 |
| 2025-08-21 | $0.00279717 | $0.00279717 | $0.00272425 | $0.00273201 | $1.69 |
| 2025-08-20 | $0.00264333 | $0.00282044 | $0.00262829 | $0.00279427 | $216.87 |
| 2025-08-18 | $0.00302184 | $0.00302731 | $0.00286348 | $0.00291615 | $5.47 |
| 2025-08-17 | $0.00298867 | $0.00308694 | $0.00297349 | $0.00302297 | $5.67 |
| 2025-08-16 | $0.00300171 | $0.0030335 | $0.00295939 | $0.00298946 | $5.61 |
| 2025-08-15 | $0.00307392 | $0.00314775 | $0.00296178 | $0.0029914 | $5.61 |
| 2025-08-14 | $0.00321097 | $0.00323346 | $0.00301787 | $0.00307765 | $5.77 |
| 2025-08-13 | $0.00310276 | $0.00322597 | $0.00308938 | $0.00321753 | $6.03 |
| 2025-08-12 | $0.00285485 | $0.00312305 | $0.00285485 | $0.00310527 | $5.82 |
| 2025-08-11 | $0.00287343 | $0.00294369 | $0.00282193 | $0.00285752 | $5.36 |
| 2025-08-10 | $0.00288017 | $0.00291815 | $0.00281665 | $0.00287454 | $5.39 |
| 2025-08-09 | $0.00270928 | $0.00291902 | $0.00270851 | $0.00288371 | $5.41 |
| 2025-08-08 | $0.0026433 | $0.00274238 | $0.00262469 | $0.00271168 | $5.09 |