SwissBorg Historical Data

BORG Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.275
+10.48%
$ 270.76 million $ 1.03 million
Nov 27, 2024 $ 0.249
+14.92%
$ 244.74 million $ 801,175
Nov 26, 2024 $ 0.216
+1.76%
$ 212.56 million $ 869,520
Nov 25, 2024 $ 0.212
-3.46%
$ 208.9 million $ 522,608
Nov 24, 2024 $ 0.22
-3.68%
$ 216.47 million $ 582,274
Nov 23, 2024 $ 0.229
-0.60%
$ 224.99 million $ 882,832
Nov 22, 2024 $ 0.23
+4.46%
$ 226.55 million $ 1.33 million
Nov 21, 2024 $ 0.22
+6.68%
$ 216.24 million $ 787,781
Nov 20, 2024 $ 0.207
-3.76%
$ 202.89 million $ 520,351
Nov 19, 2024 $ 0.215
+1.88%
$ 211.19 million $ 905,870
Nov 18, 2024 $ 0.211
+2.32%
$ 207.45 million $ 790,977
Nov 17, 2024 $ 0.206
+2.83%
$ 202.52 million $ 514,547
Nov 16, 2024 $ 0.2
+0.72%
$ 197.2 million $ 734,864
Nov 15, 2024 $ 0.199
+2.90%
$ 195.54 million $ 415,548
Nov 14, 2024 $ 0.193
-0.94%
$ 190.01 million $ 735,481
Nov 13, 2024 $ 0.195
-3.89%
$ 191.81 million $ 989,812
Nov 12, 2024 $ 0.203
+4.68%
$ 199.56 million $ 1.24 million
Nov 11, 2024 $ 0.194
-5.17%
$ 190.61 million $ 911,425
Nov 10, 2024 $ 0.204
+0.04%
$ 201.02 million $ 1.3 million
Nov 9, 2024 $ 0.204
+5.50%
$ 200.87 million $ 379,119
Nov 8, 2024 $ 0.193
+6.59%
$ 189.98 million $ 869,578
Nov 7, 2024 $ 0.181
+11.09%
$ 178.42 million $ 1.02 million
Nov 6, 2024 $ 0.163
+3.26%
$ 160.61 million $ 530,673
Nov 5, 2024 $ 0.159
+2.87%
$ 156.2 million $ 221,569
Nov 4, 2024 $ 0.154
-3.11%
$ 151.76 million $ 156,099
Nov 3, 2024 $ 0.159
-57.60%
$ 156.68 million $ 179,795
Nov 2, 2024 $ 0.385
+140.46%
$ 378.63 million $ 1.01 million
Nov 1, 2024 $ 0.16
+0.10%
$ 157.35 million $ 376,471
Oct 31, 2024 $ 0.16
-0.25%
$ 157.23 million $ 292,818
Oct 30, 2024 $ 0.16
-2.89%
$ 157.62 million $ 314,308
Oct 29, 2024 $ 0.165
+5.45%
$ 162.3 million $ 392,769
Oct 28, 2024 $ 0.156
-1.79%
$ 153.92 million $ 374,771
Oct 27, 2024 $ 0.159
+6.41%
$ 156.75 million $ 287,111
Oct 26, 2024 $ 0.15
+1.31%
$ 147.3 million $ 237,320
Oct 25, 2024 $ 0.148
-4.03%
$ 145.28 million $ 442,233
Oct 24, 2024 $ 0.154
-0.83%
$ 151.36 million $ 252,220
Oct 23, 2024 $ 0.155
-5.47%
$ 152.36 million $ 451,353
Oct 22, 2024 $ 0.164
+0.87%
$ 161.17 million $ 531,494
Oct 21, 2024 $ 0.162
-2.49%
$ 159.78 million $ 502,196
Oct 20, 2024 $ 0.17
+0.28%
$ 166.95 million $ 810,236
Oct 19, 2024 $ 0.169
+0.54%
$ 166.48 million $ 464,010
Oct 18, 2024 $ 0.168
-0.82%
$ 165.59 million $ 1.24 million
Oct 17, 2024 $ 0.17
+1.11%
$ 166.97 million $ 613,058
Oct 16, 2024 $ 0.168
-4.94%
$ 165.15 million $ 2 million
Oct 15, 2024 $ 0.177
+1.80%
$ 173.88 million $ 1.68 million
Oct 14, 2024 $ 0.174
+9.29%
$ 170.82 million $ 633,471
Oct 13, 2024 $ 0.159
-2.95%
$ 156.26 million $ 166,247
Oct 12, 2024 $ 0.164
+0.45%
$ 160.99 million $ 193,419
Oct 11, 2024 $ 0.163
+0.55%
$ 159.88 million $ 539,165
Oct 10, 2024 $ 0.162
+0.03%
$ 159.19 million $ 225,571