ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,270.47
      -0.13%
      US Tech 100
      18,053.20
      0.14%
      Dow Jones
      38,476.07
      -0.54%
      Brent Oil
      78.455
      -2.91%
      Bitcoin
      69,160.00
      2.08%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Bliss (Cryptocurrency:BLISSUSD)

      6. Bliss (Cryptocurrency:BLISSUSD) Historical

      BLISSUSD Bliss

      0.024481
      -0.000012 (-0.05%)
      20:02:19 - Realtime Data

      BLISSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.024494 -0.000216 -0.87% 0.024709 0.024851 0.024306 0.00
      Jun 01 2024 0.024709 0.000324 1.33% 0.024387 0.024796 0.024302 0.00
      May 31 2024 0.024386 0.00011 0.45% 0.024267 0.024901 0.024122 0.00
      May 30 2024 0.024276 -0.000123 -0.50% 0.024408 0.024761 0.023999 0.00
      May 29 2024 0.024398 -0.000513 -2.06% 0.024885 0.025154 0.024244 0.00
      May 28 2024 0.024911 -0.000322 -1.28% 0.025175 0.025428 0.024431 0.00
      May 27 2024 0.025233 0.000448 1.81% 0.024432 0.025729 0.02425 0.00
      May 26 2024 0.024785 0.000502 2.07% 0.024301 0.025142 0.024185 0.00
      May 25 2024 0.024283 0.000117 0.48% 0.02412 0.024458 0.024054 0.00
      May 24 2024 0.024166 -0.000188 -0.77% 0.024432 0.024784 0.023565 0.00
      May 23 2024 0.024354 0.000105 0.43% 0.024218 0.025541 0.023134 0.00
      May 22 2024 0.024249 -0.000325 -1.32% 0.024555 0.024707 0.023685 0.00
      May 21 2024 0.024574 0.000854 3.60% 0.02377 0.024851 0.023536 0.00
      May 20 2024 0.02372 0.003837 19.30% 0.0187 0.023872 0.018558 0.00
      May 19 2024 0.019883 -0.000362 -1.79% 0.020235 0.020326 0.019818 0.00
      May 18 2024 0.020245 0.000228 1.14% 0.020029 0.020394 0.020003 0.00
      May 17 2024 0.020017 0.000945 4.95% 0.019066 0.020201 0.01901 0.00
      May 16 2024 0.019072 -0.000611 -3.10% 0.019678 0.019704 0.018958 0.00
      May 15 2024 0.019683 0.001004 5.38% 0.0187 0.019706 0.018558 0.00
      May 14 2024 0.018679 -0.000428 -2.24% 0.019095 0.019173 0.018538 0.00
      May 13 2024 0.019107 0.000123 0.65% 0.018876 0.019396 0.018815 0.00
      May 12 2024 0.018984 0.00013 0.69% 0.018876 0.019115 0.018815 0.00
      May 11 2024 0.018854 -0.00000600 -0.03% 0.018881 0.019059 0.018723 0.00
      May 10 2024 0.01886 -0.000806 -4.10% 0.019633 0.01978 0.018665 0.00
      May 09 2024 0.019666 0.000402 2.09% 0.019279 0.019811 0.019133 0.00
      May 08 2024 0.019264 -0.000294 -1.50% 0.01952 0.019683 0.019049 0.00
      May 07 2024 0.019558 -0.000327 -1.64% 0.019883 0.020278 0.019493 0.00
      May 06 2024 0.019885 -0.000434 -2.14% 0.019371 0.020779 0.019186 0.00
      May 05 2024 0.020319 0.000122 0.60% 0.020192 0.020542 0.019928 0.00
      May 04 2024 0.020197 0.000075 0.37% 0.020099 0.020517 0.020065 0.00
      May 03 2024 0.020123 0.000751 3.88% 0.019371 0.020252 0.019186 0.00
      May 02 2024 0.019372 0.000065 0.34% 0.019285 0.019521 0.018766 0.00
      May 01 2024 0.019307 -0.000273 -1.39% 0.019513 0.019567 0.018236 0.00
      Apr 30 2024 0.01958 -0.001255 -6.02% 0.020791 0.021053 0.018907 0.00
      Apr 29 2024 0.020835 -0.000325 -1.54% 0.019797 0.020947 0.019577 0.00
      Apr 28 2024 0.02116 0.000078 0.37% 0.021083 0.021689 0.02105 0.00
      Apr 27 2024 0.021082 0.00081 4.00% 0.020293 0.021254 0.019961 0.00
      Apr 26 2024 0.020272 -0.000187 -0.91% 0.020446 0.020515 0.020112 0.00
      Apr 25 2024 0.020459 0.000145 0.71% 0.020344 0.020666 0.01991 0.00
      Apr 24 2024 0.020314 -0.000546 -2.62% 0.020881 0.021332 0.020114 0.00
      Apr 23 2024 0.02086 0.000117 0.56% 0.020735 0.021143 0.020444 0.00
      Apr 22 2024 0.020743 0.000346 1.69% 0.019797 0.02093 0.019577 0.00
      Apr 21 2024 0.020398 -0.000025 -0.12% 0.02041 0.020713 0.020216 0.00
      Apr 20 2024 0.020422 0.00054 2.71% 0.019797 0.020551 0.019577 0.00
      Apr 19 2024 0.019883 0.00000900 0.05% 0.019839 0.020238 0.018605 0.00
      Apr 18 2024 0.019874 0.000547 2.83% 0.019372 0.020052 0.019163 0.00
      Apr 17 2024 0.019327 -0.000665 -3.33% 0.019978 0.020215 0.018963 0.00
      Apr 16 2024 0.019992 -0.000107 -0.53% 0.020068 0.020245 0.01944 0.00
      Apr 15 2024 0.020099 -0.000386 -1.88% 0.020398 0.021206 0.019683 0.00
      Apr 14 2024 0.020485 0.000861 4.39% 0.019492 0.020551 0.018888 0.00
      Apr 13 2024 0.019624 -0.001393 -6.63% 0.020921 0.021379 0.018721 0.00
      Apr 12 2024 0.021017 -0.00171 -7.52% 0.022704 0.023021 0.020292 0.00
      Apr 11 2024 0.022727 -0.000213 -0.93% 0.022913 0.023432 0.022532 0.00
      Apr 10 2024 0.02294 0.0002 0.88% 0.022715 0.02305 0.022145 0.00
      Apr 09 2024 0.02274 -0.001199 -5.01% 0.023964 0.024134 0.022439 0.00
      Apr 08 2024 0.023938 0.001549 6.92% 0.021582 0.024133 0.020875 0.00
      Apr 07 2024 0.02239 0.0006 2.76% 0.021739 0.022407 0.021686 0.00
      Apr 06 2024 0.021789 0.000241 1.12% 0.021474 0.021994 0.02147 0.00
      Apr 05 2024 0.021548 -0.000015 -0.07% 0.021582 0.021685 0.020875 0.00
      Apr 04 2024 0.021564 0.000062 0.29% 0.021417 0.022314 0.021095 0.00
      Apr 03 2024 0.021502 0.000262 1.23% 0.021297 0.02182 0.020796 0.00
      Apr 02 2024 0.02124 -0.001536 -6.74% 0.022721 0.022721 0.020862 0.00
      Apr 01 2024 0.022776 -0.000828 -3.51% 0.023617 0.023617 0.02217 0.00
      Mar 31 2024 0.023603 0.000872 3.83% 0.022733 0.023674 0.022733 0.00
      Mar 30 2024 0.022732 -0.000051 -0.22% 0.022754 0.023107 0.022615 0.00
      Mar 29 2024 0.022782 -0.000314 -1.36% 0.023083 0.02321 0.022511 0.00
      Mar 28 2024 0.023096 0.000455 2.01% 0.022681 0.023401 0.022469 0.00
      Mar 27 2024 0.022641 -0.000599 -2.58% 0.023246 0.02375 0.02244 0.00
      Mar 26 2024 0.02324 0.000036 0.16% 0.023215 0.023817 0.022998 0.00
      Mar 25 2024 0.023205 0.00081 3.62% 0.022726 0.023646 0.022247 0.00
      Mar 24 2024 0.022394 0.000658 3.03% 0.021684 0.022491 0.021401 0.00
      Mar 23 2024 0.021736 0.00024 1.12% 0.021572 0.022172 0.021204 0.00
      Mar 22 2024 0.021496 -0.001135 -5.02% 0.022653 0.022942 0.021102 0.00
      Mar 21 2024 0.022631 -0.000161 -0.71% 0.022726 0.023226 0.022107 0.00
      Mar 20 2024 0.022792 0.00223 10.84% 0.020473 0.022894 0.019861 0.00
      Mar 19 2024 0.020562 -0.002277 -9.97% 0.0228 0.022912 0.020444 0.00
      Mar 18 2024 0.022839 -0.000708 -3.01% 0.025935 0.025989 0.022463 0.00
      Mar 17 2024 0.023548 0.000738 3.24% 0.022999 0.02382 0.022184 0.00
      Mar 16 2024 0.02281 -0.001434 -5.91% 0.024279 0.02448 0.022565 0.00
      Mar 15 2024 0.024244 -0.000928 -3.69% 0.025935 0.025989 0.023262 0.00
      Mar 14 2024 0.025171 -0.000792 -3.05% 0.025935 0.025989 0.024123 0.00
      Mar 13 2024 0.025963 0.000215 0.83% 0.02577 0.026432 0.025544 0.00
      Mar 12 2024 0.025748 -0.000624 -2.37% 0.026396 0.026519 0.024969 0.00
      Mar 11 2024 0.026372 0.001195 4.75% 0.024776 0.026503 0.024511 0.00
      Mar 10 2024 0.025177 -0.000209 -0.82% 0.025343 0.025714 0.024656 0.00
      Mar 09 2024 0.025386 0.000159 0.63% 0.025221 0.025599 0.025154 0.00
      Mar 08 2024 0.025227 0.00019 0.76% 0.025108 0.025919 0.024821 0.00
      Mar 07 2024 0.025037 0.00033 1.33% 0.024776 0.025527 0.024249 0.00
      Mar 06 2024 0.024707 0.001719 7.48% 0.023068 0.025272 0.022718 0.00
      Mar 05 2024 0.022988 -0.000545 -2.32% 0.023547 0.024762 0.021022 0.00

      Your Recent History

      COIN
      BLISSUSD
      Bliss
      EU
      BUI
      Barbara Bui
      TSXV
      BSP
      Big Sky Petroleum Corporation
      NASDAQ
      BZFDW
      BuzzFeed
      Delayed Upgrade Clock