SwissBorg Historical Data

BORG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.217
-2.25%
$ 213.41 million $ 170,173
Mar 5, 2025 $ 0.222
+4.20%
$ 218.32 million $ 207,849
Mar 4, 2025 $ 0.213
+5.54%
$ 209.43 million $ 248,319
Mar 3, 2025 $ 0.203
-14.77%
$ 199.22 million $ 554,019
Mar 2, 2025 $ 0.238
+15.55%
$ 233.64 million $ 332,013
Mar 1, 2025 $ 0.206
-2.06%
$ 202.18 million $ 161,590
Feb 28, 2025 $ 0.209
+0.84%
$ 205.64 million $ 230,228
Feb 27, 2025 $ 0.207
+1.93%
$ 203.94 million $ 212,440
Feb 26, 2025 $ 0.203
-0.70%
$ 199.93 million $ 266,460
Feb 25, 2025 $ 0.205
-3.22%
$ 201.34 million $ 392,017
Feb 24, 2025 $ 0.212
-15.37%
$ 208.04 million $ 667,995
Feb 23, 2025 $ 0.25
-1.00%
$ 245.8 million $ 166,026
Feb 22, 2025 $ 0.252
+1.54%
$ 247.38 million $ 132,947
Feb 21, 2025 $ 0.249
-3.91%
$ 244.67 million $ 265,165
Feb 20, 2025 $ 0.259
+0.28%
$ 254.62 million $ 292,223
Feb 19, 2025 $ 0.255
-0.40%
$ 250.58 million $ 198,330
Feb 18, 2025 $ 0.256
-5.97%
$ 252.11 million $ 456,908
Feb 17, 2025 $ 0.273
-5.68%
$ 268.15 million $ 630,754
Feb 16, 2025 $ 0.288
-0.33%
$ 283.6 million $ 147,854
Feb 15, 2025 $ 0.289
+1.98%
$ 284.52 million $ 190,638
Feb 14, 2025 $ 0.284
+5.63%
$ 278.97 million $ 225,737
Feb 13, 2025 $ 0.268
+0.13%
$ 264.04 million $ 171,132
Feb 12, 2025 $ 0.268
-1.45%
$ 263.69 million $ 365,734
Feb 11, 2025 $ 0.272
+2.52%
$ 267.88 million $ 364,579
Feb 10, 2025 $ 0.266
+0.40%
$ 261.25 million $ 411,773
Feb 9, 2025 $ 0.265
+0.75%
$ 260.68 million $ 134,661
Feb 8, 2025 $ 0.263
-0.57%
$ 258.85 million $ 281,736
Feb 7, 2025 $ 0.264
-1.02%
$ 259.79 million $ 203,608
Feb 6, 2025 $ 0.267
-6.08%
$ 262.76 million $ 298,066
Feb 5, 2025 $ 0.285
-1.31%
$ 280.42 million $ 297,407
Feb 4, 2025 $ 0.289
-4.05%
$ 284.57 million $ 379,034
Feb 3, 2025 $ 0.301
+8.08%
$ 295.64 million $ 2.24 million
Feb 2, 2025 $ 0.277
-15.12%
$ 271.99 million $ 452,201
Feb 1, 2025 $ 0.326
+0.18%
$ 320.8 million $ 350,665
Jan 31, 2025 $ 0.326
+0.10%
$ 320.22 million $ 426,971
Jan 30, 2025 $ 0.325
+1.45%
$ 320.07 million $ 367,760
Jan 29, 2025 $ 0.321
+1.05%
$ 315.58 million $ 363,702
Jan 28, 2025 $ 0.317
-5.75%
$ 311.39 million $ 407,169
Jan 27, 2025 $ 0.336
-0.15%
$ 330.55 million $ 1.32 million
Jan 26, 2025 $ 0.335
-1.03%
$ 329.82 million $ 1.02 million
Jan 25, 2025 $ 0.339
-0.95%
$ 333.24 million $ 641,275
Jan 24, 2025 $ 0.341
+0.64%
$ 335.36 million $ 1.17 million
Jan 23, 2025 $ 0.339
-1.31%
$ 333.4 million $ 499,496
Jan 22, 2025 $ 0.344
-1.08%
$ 337.92 million $ 296,021
Jan 21, 2025 $ 0.346
+5.03%
$ 340.36 million $ 570,641
Jan 20, 2025 $ 0.33
-2.27%
$ 324.63 million $ 756,895
Jan 19, 2025 $ 0.337
-6.81%
$ 331.56 million $ 1.2 million
Jan 18, 2025 $ 0.365
+3.94%
$ 359.05 million $ 484,415
Jan 17, 2025 $ 0.353
+3.29%
$ 347.25 million $ 397,187
Jan 16, 2025 $ 0.342
+4.12%
$ 335.95 million $ 450,148