SwissBorg Historical Data

BORG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.162
-0.65%
$ 159.23 million $ 158,716
Oct 8, 2024 $ 0.163
-1.39%
$ 160.3 million $ 122,788
Oct 7, 2024 $ 0.165
-3.48%
$ 162.57 million $ 215,689
Oct 6, 2024 $ 0.171
-2.55%
$ 168.33 million $ 190,976
Oct 5, 2024 $ 0.176
-1.71%
$ 172.72 million $ 158,831
Oct 4, 2024 $ 0.179
+9.88%
$ 175.92 million $ 173,439
Oct 3, 2024 $ 0.163
-4.25%
$ 160.11 million $ 222,109
Oct 2, 2024 $ 0.17
-0.78%
$ 167.27 million $ 243,284
Oct 1, 2024 $ 0.171
-3.88%
$ 167.74 million $ 248,796
Sep 30, 2024 $ 0.178
-2.16%
$ 174.67 million $ 229,486
Sep 29, 2024 $ 0.182
-0.82%
$ 178.55 million $ 160,659
Sep 28, 2024 $ 0.183
-3.31%
$ 180.24 million $ 239,482
Sep 27, 2024 $ 0.19
+12.46%
$ 186.56 million $ 686,064
Sep 26, 2024 $ 0.168
+8.95%
$ 165.75 million $ 302,383
Sep 25, 2024 $ 0.155
+1.20%
$ 152.62 million $ 269,999
Sep 24, 2024 $ 0.153
+1.05%
$ 150.77 million $ 234,917
Sep 23, 2024 $ 0.151
-0.87%
$ 148.85 million $ 212,911
Sep 22, 2024 $ 0.153
-2.32%
$ 150.11 million $ 136,975
Sep 21, 2024 $ 0.156
-1.45%
$ 153.87 million $ 112,663
Sep 20, 2024 $ 0.159
+5.61%
$ 156.12 million $ 198,721
Sep 19, 2024 $ 0.15
+0.63%
$ 147.86 million $ 154,117
Sep 18, 2024 $ 0.148
-0.46%
$ 145.95 million $ 172,028
Sep 17, 2024 $ 0.149
+0.69%
$ 146.75 million $ 165,463
Sep 16, 2024 $ 0.148
-0.41%
$ 145.72 million $ 135,209
Sep 15, 2024 $ 0.149
+0.78%
$ 146.52 million $ 115,417
Sep 14, 2024 $ 0.148
+0.30%
$ 146.07 million $ 116,502
Sep 13, 2024 $ 0.148
+1.91%
$ 145.65 million $ 142,960
Sep 12, 2024 $ 0.145
-0.59%
$ 142.91 million $ 106,897
Sep 11, 2024 $ 0.146
-2.81%
$ 143.76 million $ 126,951
Sep 10, 2024 $ 0.15
+0.67%
$ 147.92 million $ 149,877
Sep 9, 2024 $ 0.149
+0.97%
$ 146.86 million $ 142,168
Sep 8, 2024 $ 0.148
+3.37%
$ 145.48 million $ 88,632
Sep 7, 2024 $ 0.143
-0.74%
$ 140.48 million $ 109,142
Sep 6, 2024 $ 0.144
-0.94%
$ 141.52 million $ 215,425
Sep 5, 2024 $ 0.145
-2.23%
$ 143.07 million $ 163,802
Sep 4, 2024 $ 0.149
+1.76%
$ 146.23 million $ 180,935
Sep 3, 2024 $ 0.146
-3.19%
$ 143.85 million $ 131,967
Sep 2, 2024 $ 0.151
+2.29%
$ 148.61 million $ 227,528
Sep 1, 2024 $ 0.148
-3.71%
$ 145.24 million $ 126,499
Aug 31, 2024 $ 0.153
-1.58%
$ 150.79 million $ 119,529
Aug 30, 2024 $ 0.156
-0.26%
$ 153.33 million $ 222,402
Aug 29, 2024 $ 0.156
+2.34%
$ 153.57 million $ 259,960
Aug 28, 2024 $ 0.152
+0.03%
$ 149.45 million $ 219,342
Aug 27, 2024 $ 0.152
-3.61%
$ 149.4 million $ 194,331
Aug 26, 2024 $ 0.157
-2.10%
$ 154.2 million $ 169,002
Aug 25, 2024 $ 0.16
+0.52%
$ 157.73 million $ 110,369
Aug 24, 2024 $ 0.16
-2.92%
$ 157.27 million $ 156,738
Aug 23, 2024 $ 0.165
+5.44%
$ 161.89 million $ 199,902
Aug 22, 2024 $ 0.156
+0.14%
$ 153.56 million $ 152,636
Aug 21, 2024 $ 0.156
+0.50%
$ 153.34 million $ 123,882