SwissBorg Historical Data

BORG Page 11
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.209
+2.81%
$ 205.23 million $ 175,902
Mar 26, 2025 $ 0.205
+4.25%
$ 201.61 million $ 189,476
Mar 25, 2025 $ 0.197
-0.49%
$ 193.26 million $ 125,482
Mar 24, 2025 $ 0.197
+0.42%
$ 194.06 million $ 299,832
Mar 23, 2025 $ 0.197
+2.27%
$ 193.24 million $ 115,893
Mar 22, 2025 $ 0.192
+0.42%
$ 188.95 million $ 45,019
Mar 21, 2025 $ 0.191
+0.15%
$ 188.15 million $ 143,112
Mar 20, 2025 $ 0.191
-4.94%
$ 187.87 million $ 223,177
Mar 19, 2025 $ 0.201
+10.89%
$ 197.53 million $ 335,257
Mar 18, 2025 $ 0.181
-0.70%
$ 177.83 million $ 136,530
Mar 17, 2025 $ 0.182
+3.47%
$ 179.09 million $ 264,073
Mar 16, 2025 $ 0.178
-3.74%
$ 175.31 million $ 127,687
Mar 15, 2025 $ 0.185
+0.40%
$ 182.14 million $ 102,774
Mar 14, 2025 $ 0.185
+0.31%
$ 182.13 million $ 205,172
Mar 13, 2025 $ 0.185
-4.73%
$ 181.57 million $ 187,138
Mar 12, 2025 $ 0.194
+0.92%
$ 190.6 million $ 193,609
Mar 11, 2025 $ 0.192
+5.03%
$ 188.84 million $ 250,472
Mar 10, 2025 $ 0.183
+0.04%
$ 179.8 million $ 755,337
Mar 9, 2025 $ 0.183
-8.98%
$ 179.74 million $ 237,037
Mar 8, 2025 $ 0.201
-4.91%
$ 197.54 million $ 125,742
Mar 7, 2025 $ 0.211
-2.70%
$ 207.62 million $ 158,711
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