Swisscheese Historical Data

SWCH Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 30, 2023 $ 0.734
-1.88%
$ 88.06 million $ 1.77 million
Dec 29, 2023 $ 0.746
-2.07%
$ 89.56 million $ 1.6 million
Dec 28, 2023 $ 0.767
-1.89%
$ 92.07 million $ 1.75 million
Dec 27, 2023 $ 0.782
-4.47%
$ 93.81 million $ 1.72 million
Dec 26, 2023 $ 0.82
+3.69%
$ 98.38 million $ 1.86 million
Dec 25, 2023 $ 0.79
-1.42%
$ 94.84 million $ 1.34 million
Dec 24, 2023 $ 0.801
-2.05%
$ 96.13 million $ 1.02 million
Dec 23, 2023 $ 0.818
+2.70%
$ 98.12 million $ 1.04 million
Dec 22, 2023 $ 0.796
+0.87%
$ 95.55 million $ 962,357
Dec 21, 2023 $ 0.789
-2.32%
$ 94.73 million $ 1.13 million
Dec 20, 2023 $ 0.808
-0.61%
$ 96.95 million $ 1.82 million
Dec 19, 2023 $ 0.814
+1.60%
$ 97.63 million $ 1.78 million
Dec 18, 2023 $ 0.801
-0.82%
$ 96.11 million $ 1.98 million
Dec 17, 2023 $ 0.807
-8.24%
$ 96.9 million $ 1.94 million
Dec 16, 2023 $ 0.882
+0.51%
$ 105.78 million $ 1.75 million
Dec 15, 2023 $ 0.893
+11.26%
$ 107.13 million $ 1.42 million
Dec 14, 2023 $ 0.803
-4.26%
$ 96.31 million $ 1.89 million
Dec 13, 2023 $ 0.838
-3.23%
$ 100.62 million $ 1.57 million
Dec 12, 2023 $ 0.867
+4.01%
$ 104.01 million $ 1.82 million
Dec 11, 2023 $ 0.839
-5.87%
$ 100.62 million $ 1.91 million
Dec 10, 2023 $ 0.891
+1.05%
$ 106.88 million $ 1.79 million
Dec 9, 2023 $ 0.881
-6.46%
$ 105.69 million $ 1.8 million
Dec 8, 2023 $ 0.942
+2.46%
$ 112.99 million $ 1.97 million
Dec 7, 2023 $ 0.919
+16.83%
$ 110.29 million $ 1.58 million
Dec 6, 2023 $ 0.787
+5.06%
$ 94.4 million $ 1.58 million
Dec 5, 2023 $ 0.749
+0.83%
$ 89.85 million $ 2.38 million
Dec 4, 2023 $ 0.743
+2.78%
$ 89.12 million $ 2.44 million
Dec 3, 2023 $ 0.727
-4.44%
$ 87.24 million $ 2.23 million
Dec 2, 2023 $ 0.761
-0.66%
$ 91.3 million $ 2.48 million
Dec 1, 2023 $ 0.766
-1.60%
$ 91.92 million $ 2.44 million
Nov 30, 2023 $ 0.778
-2.11%
$ 93.42 million $ 2.43 million
Nov 29, 2023 $ 0.795
+1.28%
$ 95.43 million $ 2.43 million
Nov 28, 2023 $ 0.785
-2.18%
$ 94.26 million $ 2.26 million
Nov 27, 2023 $ 0.803
-4.05%
$ 96.36 million $ 2.35 million
Nov 26, 2023 $ 0.837
-4.92%
$ 100.5 million $ 2.4 million
Nov 25, 2023 $ 0.88
+5.43%
$ 105.64 million $ 2.09 million
Nov 24, 2023 $ 0.835
-1.31%
$ 100.14 million $ 3.24 million
Nov 23, 2023 $ 0.846
-0.44%
$ 101.53 million $ 2.58 million
Nov 22, 2023 $ 0.85
+1.42%
$ 102.04 million $ 3.05 million
Nov 21, 2023 $ 0.839
-3.38%
$ 100.73 million $ 3.35 million
Nov 20, 2023 $ 0.871
-4.26%
$ 104.58 million $ 3.04 million