SwissBorg Historical Data

BORG Page 13
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.378
+2.81%
$ 371.45 million $ 601,606
Dec 16, 2024 $ 0.369
-0.54%
$ 362.53 million $ 838,693
Dec 15, 2024 $ 0.371
+4.18%
$ 364.92 million $ 490,685
Dec 14, 2024 $ 0.356
-3.41%
$ 350.25 million $ 514,317
Dec 13, 2024 $ 0.369
-1.52%
$ 362.52 million $ 577,140
Dec 12, 2024 $ 0.376
+0.22%
$ 370.05 million $ 870,887
Dec 11, 2024 $ 0.374
+13.94%
$ 368.27 million $ 2.96 million
Dec 10, 2024 $ 0.328
+1.93%
$ 322.88 million $ 613,188
Dec 9, 2024 $ 0.321
-12.17%
$ 315.37 million $ 844,690
Dec 8, 2024 $ 0.367
+4.64%
$ 360.56 million $ 414,465
Dec 7, 2024 $ 0.349
-5.09%
$ 343.46 million $ 499,609
Dec 6, 2024 $ 0.367
+8.92%
$ 361.38 million $ 754,475
Dec 5, 2024 $ 0.337
-3.01%
$ 333.27 million $ 835,485
Dec 4, 2024 $ 0.347
-10.40%
$ 341.55 million $ 1.92 million
Dec 3, 2024 $ 0.388
+3.37%
$ 381.2 million $ 2.55 million
Dec 2, 2024 $ 0.374
+18.50%
$ 367.7 million $ 2.02 million
Dec 1, 2024 $ 0.315
+0.23%
$ 309.61 million $ 877,971
Nov 30, 2024 $ 0.314
+2.27%
$ 308.82 million $ 1.01 million
Nov 29, 2024 $ 0.308
+11.43%
$ 302.62 million $ 1.72 million
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