SwissBorg Historical Data

BORG
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.178
-0.41%
$ 29.91 million $ 198,164
May 11 $ 0.181
-8.39%
$ 30.67 million $ 282,394
May 4 $ 0.198
+6.51%
$ 33.72 million $ 211,307
Apr 27 $ 0.186
-2.85%
$ 31.68 million $ 33,602
Apr 20 $ 0.191
+0.57%
$ 32.57 million $ 1.2 million
Apr 13 $ 0.197
+7.78%
$ 32.36 million $ 1.67 million
Apr 6 $ 0.185
+0.71%
$ 31.23 million $ 1.55 million
Mar 30 $ 0.183
+0.09%
$ 180.05 million $ 1.98 million
Mar 23 $ 0.183
-5.05%
$ 179.3 million $ 2.43 million
Mar 16 $ 0.194
-9.56%
$ 190.06 million $ 2.4 million
Mar 9 $ 0.213
+11.73%
$ 209.34 million $ 2.57 million
Mar 2 $ 0.19
+0.71%
$ 187.44 million $ 2.47 million
Feb 23 $ 0.189
-2.51%
$ 185.44 million $ 3.59 million
Feb 16 $ 0.192
-3.67%
$ 190 million $ 1.62 million
Feb 9 $ 0.21
-2.64%
$ 195.43 million $ 2.36 million
Feb 2 $ 0.204
+4.30%
$ 210.71 million $ 5.66 million
Jan 26 $ 0.209
-5.90%
$ 193.03 million $ 3.66 million
Jan 19 $ 0.23
-5.92%
$ 218.41 million $ 4.12 million
Jan 12 $ 0.254
-0.68%
$ 239.72 million $ 2.68 million
Jan 5 $ 0.251
-2.41%
$ 253.57 million $ 3.15 million
Dec 29 $ 0.262
-2.17%
$ 252.83 million $ 3.86 million
Dec 22 $ 0.269
-0.02%
$ 263.2 million $ 2.45 million
Dec 15 $ 0.268
-8.96%
$ 263.69 million $ 3.88 million
Dec 8 $ 0.297
-0.79%
$ 289.48 million $ 5.34 million
Dec 1 $ 0.305
-1.20%
$ 295.97 million $ 6.06 million
Nov 24 $ 0.306
+10.56%
$ 304.91 million $ 8.22 million
Nov 17 $ 0.269
-0.18%
$ 271.83 million $ 8.8 million
Nov 10 $ 0.283
-17.73%
$ 264.96 million $ 7.81 million
Nov 3 $ 0.344
-14.62%
$ 338.12 million $ 13.32 million
Oct 27 $ 0.413
-13.95%
$ 397.56 million $ 9.31 million
Oct 20 $ 0.469
-5.11%
$ 471.66 million $ 8.97 million
Oct 13 $ 0.505
-13.28%
$ 485 million $ 14.26 million
Oct 6 $ 0.46
-23.21%
$ 571.45 million $ 19.83 million
Sep 29 $ 0.596
+22.16%
$ 590.38 million $ 30.98 million
Sep 22 $ 0.476
+12.57%
$ 479.49 million $ 17.73 million
Sep 15 $ 0.417
+21.13%
$ 415.62 million $ 13.12 million
Sep 8 $ 0.309
+11.79%
$ 339.15 million $ 5.59 million
Sep 1 $ 0.268
+4.77%
$ 271.95 million $ 2.68 million
Aug 25 $ 0.256
-1.69%
$ 251.41 million $ 3.42 million
Aug 18 $ 0.261
-5.20%
$ 255.57 million $ 2.2 million
Aug 11 $ 0.275
+2.18%
$ 271.02 million $ 2.79 million
Aug 4 $ 0.267
+11.60%
$ 263.62 million $ 2.31 million
Jul 28 $ 0.238
-10.40%
$ 234.76 million $ 2.51 million
Jul 21 $ 0.272
+5.24%
$ 260.83 million $ 4.88 million
Jul 14 $ 0.226
+12.08%
$ 254.19 million $ 3.08 million
Jul 7 $ 0.204
+5.00%
$ 197.92 million $ 1.81 million
Jun 30 $ 0.19
-7.83%
$ 190.57 million $ 1.71 million
Jun 23 $ 0.216
+25.30%
$ 203.05 million $ 2.35 million
Jun 16 $ 0.167
-15.39%
$ 169.02 million $ 1.52 million
Jun 9 $ 0.194
-3.24%
$ 190.49 million $ 1.84 million
Download