SwissBorg Historical Data

BORG Page 10
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $ 0.227
-3.02%
$ 222.78 million $ 123,600
May 15, 2025 $ 0.234
-1.06%
$ 229.61 million $ 107,843
May 14, 2025 $ 0.236
-10.27%
$ 232.07 million $ 305,034
May 13, 2025 $ 0.263
+24.67%
$ 258.36 million $ 41,403
May 12, 2025 $ 0.211
-3.35%
$ 207.37 million $ 42,911
May 11, 2025 $ 0.217
-15.06%
$ 213.82 million $ 39,299
May 10, 2025 $ 0.256
+5.32%
$ 251.6 million $ 38,346
May 9, 2025 $ 0.243
+11.78%
$ 238.74 million $ 33,110
May 8, 2025 $ 0.246
+17.12%
$ 241.78 million $ 33,573
May 7, 2025 $ 0.217
-0.57%
$ 213.32 million $ 214,235
May 6, 2025 $ 0.218
+10.20%
$ 214.43 million $ 67,450
May 5, 2025 $ 0.205
+7.59%
$ 201.75 million $ 26,274
May 4, 2025 $ 0.199
-8.20%
$ 196.08 million $ 17,673
May 3, 2025 $ 0.217
-2.53%
$ 213.55 million $ 28,959
May 2, 2025 $ 0.223
+7.72%
$ 219.18 million $ 28,436
May 1, 2025 $ 0.208
-2.03%
$ 204.01 million $ 46,959
Apr 30, 2025 $ 0.212
+6.12%
$ 208.31 million $ 105,519
Apr 29, 2025 $ 0.2
-4.54%
$ 197.04 million $ 158,162
Apr 28, 2025 $ 0.21
+0.24%
$ 206.5 million $ 306,621
Apr 27, 2025 $ 0.209
-5.09%
$ 205.84 million $ 282,659
Apr 26, 2025 $ 0.221
-2.11%
$ 217.23 million $ 242,054
Apr 25, 2025 $ 0.226
+1.31%
$ 221.8 million $ 260,539
Apr 24, 2025 $ 0.223
+0.09%
$ 218.8 million $ 270,158
Apr 23, 2025 $ 0.222
+3.05%
$ 218.29 million $ 156,088
Apr 22, 2025 $ 0.215
+9.17%
$ 211.72 million $ 135,477
Apr 21, 2025 $ 0.197
-7.22%
$ 193.47 million $ 141,850
Apr 20, 2025 $ 0.212
-1.36%
$ 208.45 million $ 51,425
Apr 19, 2025 $ 0.215
+8.29%
$ 211.32 million $ 108,671
Apr 18, 2025 $ 0.199
-0.69%
$ 195.6 million $ 76,110
Apr 17, 2025 $ 0.2
+4.71%
$ 196.95 million $ 54,559
Apr 16, 2025 $ 0.194
+4.14%
$ 190.7 million $ 152,510
Apr 15, 2025 $ 0.186
-0.31%
$ 183.11 million $ 28,755
Apr 14, 2025 $ 0.187
-1.93%
$ 183.55 million $ 212,864
Apr 13, 2025 $ 0.19
-5.28%
$ 187.15 million $ 120,759
Apr 12, 2025 $ 0.2
+1.09%
$ 196.51 million $ 114,606
Apr 11, 2025 $ 0.198
+6.20%
$ 194.45 million $ 188,092
Apr 10, 2025 $ 0.183
-1.26%
$ 180.19 million $ 138,100
Apr 9, 2025 $ 0.186
+9.09%
$ 182.49 million $ 268,414
Apr 8, 2025 $ 0.169
-7.57%
$ 165.77 million $ 171,743
Apr 7, 2025 $ 0.182
+5.05%
$ 179.35 million $ 851,805
Apr 6, 2025 $ 0.174
-12.58%
$ 170.57 million $ 238,625
Apr 5, 2025 $ 0.199
+0.50%
$ 195.16 million $ 43,891
Apr 4, 2025 $ 0.198
+4.82%
$ 194.66 million $ 169,121
Apr 3, 2025 $ 0.189
+3.85%
$ 185.71 million $ 273,555
Apr 2, 2025 $ 0.181
-11.31%
$ 177.89 million $ 231,098
Apr 1, 2025 $ 0.205
+5.67%
$ 201.44 million $ 163,277
Mar 31, 2025 $ 0.195
+5.22%
$ 191.72 million $ 196,430
Mar 30, 2025 $ 0.185
-6.40%
$ 182.21 million $ 87,115
Mar 29, 2025 $ 0.198
-1.39%
$ 194.63 million $ 86,893
Mar 28, 2025 $ 0.199
-3.97%
$ 195.37 million $ 133,671