Swisscheese Historical Data

SWCH Page 17
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.528
+2.30%
$ 63.33 million $ 1.74 million
Feb 17, 2024 $ 0.521
+1.99%
$ 62.48 million $ 4.33 million
Feb 16, 2024 $ 0.51
-1.57%
$ 61.23 million $ 4.19 million
Feb 15, 2024 $ 0.518
-3.40%
$ 62.14 million $ 3.74 million
Feb 14, 2024 $ 0.536
-1.62%
$ 64.34 million $ 4.53 million
Feb 13, 2024 $ 0.546
-3.61%
$ 65.55 million $ 4.26 million
Feb 12, 2024 $ 0.567
+5.33%
$ 68 million $ 4.49 million
Feb 11, 2024 $ 0.538
+0.42%
$ 64.59 million $ 3.65 million
Feb 10, 2024 $ 0.536
-0.23%
$ 64.33 million $ 3.54 million
Feb 9, 2024 $ 0.538
-5.20%
$ 64.51 million $ 2.96 million
Feb 8, 2024 $ 0.567
-3.32%
$ 68.08 million $ 2.19 million
Feb 7, 2024 $ 0.587
-1.35%
$ 70.48 million $ 1.23 million
Feb 6, 2024 $ 0.595
-3.17%
$ 71.42 million $ 3.89 million
Feb 5, 2024 $ 0.615
-1.24%
$ 73.78 million $ 9.46 million
Feb 4, 2024 $ 0.622
-0.51%
$ 74.67 million $ 4.19 million
Feb 3, 2024 $ 0.626
+1.27%
$ 75.13 million $ 1.12 million
Feb 2, 2024 $ 0.618
-4.07%
$ 74.19 million $ 712,344
Feb 1, 2024 $ 0.645
+19.41%
$ 77.35 million $ 1.25 million
Jan 31, 2024 $ 0.54
+0.28%
$ 64.78 million $ 1.4 million
Jan 30, 2024 $ 0.538
-3.26%
$ 64.59 million $ 1.21 million
Jan 29, 2024 $ 0.556
-0.32%
$ 66.74 million $ 1.13 million
Jan 28, 2024 $ 0.558
-0.72%
$ 66.96 million $ 980,743
Jan 27, 2024 $ 0.562
-2.87%
$ 67.43 million $ 1.17 million
Jan 26, 2024 $ 0.578
-0.49%
$ 69.42 million $ 1.1 million
Jan 25, 2024 $ 0.581
+0.17%
$ 69.78 million $ 1.03 million
Jan 24, 2024 $ 0.58
+4.63%
$ 69.65 million $ 981,176
Jan 23, 2024 $ 0.554
-7.51%
$ 66.51 million $ 583,937
Jan 22, 2024 $ 0.599
-3.93%
$ 71.91 million $ 572,879
Jan 21, 2024 $ 0.624
-2.26%
$ 74.84 million $ 603,448
Jan 20, 2024 $ 0.638
-1.18%
$ 76.57 million $ 433,718
Jan 19, 2024 $ 0.646
-2.97%
$ 77.48 million $ 578,695
Jan 18, 2024 $ 0.665
+2.68%
$ 79.84 million $ 605,369
Jan 17, 2024 $ 0.648
-2.91%
$ 77.75 million $ 598,105
Jan 16, 2024 $ 0.668
+0.08%
$ 80.13 million $ 582,208
Jan 15, 2024 $ 0.667
-2.37%
$ 80.06 million $ 611,613
Jan 14, 2024 $ 0.683
-0.44%
$ 82.01 million $ 619,877
Jan 13, 2024 $ 0.686
-1.52%
$ 82.38 million $ 632,900
Jan 12, 2024 $ 0.696
+9.62%
$ 83.56 million $ 870,881
Jan 11, 2024 $ 0.635
-3.59%
$ 76.21 million $ 740,087
Jan 10, 2024 $ 0.659
-4.96%
$ 79.04 million $ 967,595
Jan 9, 2024 $ 0.693
-2.16%
$ 83.18 million $ 956,039
Jan 8, 2024 $ 0.709
+13.64%
$ 85.04 million $ 1.07 million
Jan 7, 2024 $ 0.631
-5.86%
$ 75.71 million $ 941,239
Jan 6, 2024 $ 0.671
-11.97%
$ 80.51 million $ 954,052
Jan 5, 2024 $ 0.762
-1.17%
$ 91.46 million $ 1.18 million
Jan 4, 2024 $ 0.771
+3.99%
$ 92.47 million $ 960,131
Jan 3, 2024 $ 0.74
-3.92%
$ 88.84 million $ 871,987
Jan 2, 2024 $ 0.771
+0.34%
$ 92.51 million $ 803,319
Jan 1, 2024 $ 0.769
+0.20%
$ 92.23 million $ 951,709
Dec 31, 2023 $ 0.764
+4.32%
$ 91.7 million $ 1.58 million