Swisscheese Historical Data

SWCH Page 21
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 0.198
+14.73%
$ 23.81 million $ 198,874
Sep 29, 2023 $ 0.173
+3.53%
$ 20.75 million $ 400,152
Sep 28, 2023 $ 0.167
+23.45%
$ 20.03 million $ 213,847
Sep 27, 2023 $ 0.135
+10.37%
$ 16.23 million $ 269,944
Sep 26, 2023 $ 0.122
-0.18%
$ 14.66 million $ 396,364
Sep 25, 2023 $ 0.122
-3.59%
$ 14.68 million $ 304,723
Sep 24, 2023 $ 0.127
-0.75%
$ 15.23 million $ 425,220
Sep 23, 2023 $ 0.128
-5.13%
$ 15.34 million $ 374,749
Sep 22, 2023 $ 0.134
-0.90%
$ 16.12 million $ 309,474
Sep 21, 2023 $ 0.136
-3.18%
$ 16.28 million $ 343,904
Sep 20, 2023 $ 0.14
+2.22%
$ 16.84 million $ 314,458
Sep 19, 2023 $ 0.137
-2.93%
$ 16.47 million $ 277,004
Sep 18, 2023 $ 0.141
-0.80%
$ 16.97 million $ 349,266
Sep 17, 2023 $ 0.142
-2.35%
$ 17.1 million $ 311,260
Sep 16, 2023 $ 0.146
+2.97%
$ 17.51 million $ 497,655
Sep 15, 2023 $ 0.142
+2.21%
$ 16.98 million $ 255,483
Sep 14, 2023 $ 0.138
-1.38%
$ 16.62 million $ 265,098
Sep 13, 2023 $ 0.14
-3.16%
$ 16.85 million $ 348,656
Sep 12, 2023 $ 0.145
+0.95%
$ 17.42 million $ 371,712
Sep 11, 2023 $ 0.144
-6.69%
$ 17.26 million $ 360,703
Sep 10, 2023 $ 0.154
-0.72%
$ 18.49 million $ 426,945
Sep 9, 2023 $ 0.155
-0.36%
$ 18.61 million $ 315,669
Sep 8, 2023 $ 0.156
+0.08%
$ 18.68 million $ 369,793
Sep 7, 2023 $ 0.156
-2.10%
$ 18.66 million $ 462,014
Sep 6, 2023 $ 0.159
-0.92%
$ 19.06 million $ 484,230
Sep 5, 2023 $ 0.16
-0.89%
$ 19.24 million $ 216,893
Sep 4, 2023 $ 0.162
-1.04%
$ 19.4 million $ 162,498
Sep 3, 2023 $ 0.163
-0.78%
$ 19.6 million $ 164,965
Sep 2, 2023 $ 0.164
-1.98%
$ 19.74 million $ 225,209
Sep 1, 2023 $ 0.168
+2.55%
$ 20.12 million $ 356,500
Aug 31, 2023 $ 0.164
-1.78%
$ 19.62 million $ 344,026
Aug 30, 2023 $ 0.166
+2.61%
$ 19.96 million $ 375,581
Aug 29, 2023 $ 0.162
-3.20%
$ 19.46 million $ 406,540
Aug 28, 2023 $ 0.167
-4.15%
$ 20.09 million $ 332,977
Aug 27, 2023 $ 0.174
+5.27%
$ 20.94 million $ 411,082
Aug 26, 2023 $ 0.166
-0.18%
$ 19.88 million $ 396,949
Aug 25, 2023 $ 0.166
-2.71%
$ 19.91 million $ 416,477
Aug 24, 2023 $ 0.171
-2.25%
$ 20.49 million $ 364,482
Aug 23, 2023 $ 0.175
-1.54%
$ 20.98 million $ 366,810
Aug 22, 2023 $ 0.178
-4.56%
$ 21.31 million $ 307,955
Aug 21, 2023 $ 0.186
+0.14%
$ 22.34 million $ 377,225
Aug 20, 2023 $ 0.186
+0.30%
$ 22.26 million $ 256,708
Aug 19, 2023 $ 0.185
+0.93%
$ 22.21 million $ 675,976
Aug 18, 2023 $ 0.183
+1.27%
$ 22.01 million $ 608,987
Aug 17, 2023 $ 0.181
-13.13%
$ 21.74 million $ 460,885
Aug 16, 2023 $ 0.209
+2.84%
$ 25.07 million $ 863,615
Aug 15, 2023 $ 0.203
-7.35%
$ 24.39 million $ 486,007
Aug 14, 2023 $ 0.219
-2.78%
$ 26.32 million $ 192,377
Aug 13, 2023 $ 0.225
-6.24%
$ 27.03 million $ 134,660
Aug 12, 2023 $ 0.24
-3.44%
$ 28.83 million $ 107,620