SwissBorg Historical Data

BORG Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2024 $ 0.155
+0.81%
$ 152.51 million $ 172,794
Aug 19, 2024 $ 0.154
-2.68%
$ 151.33 million $ 395,621
Aug 18, 2024 $ 0.158
-1.53%
$ 155.59 million $ 108,283
Aug 17, 2024 $ 0.161
-0.11%
$ 157.97 million $ 125,122
Aug 16, 2024 $ 0.161
+0.15%
$ 158.22 million $ 235,563
Aug 15, 2024 $ 0.161
-2.91%
$ 158.01 million $ 150,306
Aug 14, 2024 $ 0.166
-1.59%
$ 163.02 million $ 207,932
Aug 13, 2024 $ 0.168
-0.41%
$ 165.38 million $ 170,059
Aug 12, 2024 $ 0.169
+0.00%
$ 166.07 million $ 182,575
Aug 11, 2024 $ 0.169
-4.06%
$ 166.34 million $ 147,978
Aug 10, 2024 $ 0.176
-0.84%
$ 173.36 million $ 117,345
Aug 9, 2024 $ 0.178
-3.12%
$ 174.99 million $ 204,625
Aug 8, 2024 $ 0.183
+12.55%
$ 179.98 million $ 296,435
Aug 7, 2024 $ 0.163
-3.43%
$ 159.98 million $ 259,343
Aug 6, 2024 $ 0.168
+8.10%
$ 165.57 million $ 342,898
Aug 5, 2024 $ 0.155
-0.62%
$ 153 million $ 906,155
Aug 4, 2024 $ 0.157
-5.27%
$ 154.01 million $ 272,663
Aug 3, 2024 $ 0.165
-1.92%
$ 162.6 million $ 138,938
Aug 2, 2024 $ 0.169
-3.35%
$ 166.44 million $ 191,287
Aug 1, 2024 $ 0.175
+1.25%
$ 172.18 million $ 280,546
Jul 31, 2024 $ 0.173
-0.94%
$ 169.9 million $ 310,161
Jul 30, 2024 $ 0.174
-3.96%
$ 171.55 million $ 242,488
Jul 29, 2024 $ 0.182
-0.51%
$ 178.65 million $ 307,089
Jul 28, 2024 $ 0.183
+0.48%
$ 179.71 million $ 149,281
Jul 27, 2024 $ 0.182
-1.35%
$ 178.92 million $ 104,082
Jul 26, 2024 $ 0.184
+5.60%
$ 181.38 million $ 197,928
Jul 25, 2024 $ 0.175
-3.30%
$ 171.74 million $ 286,652
Jul 24, 2024 $ 0.181
+0.64%
$ 177.71 million $ 122,368
Jul 23, 2024 $ 0.179
-3.48%
$ 176.59 million $ 173,886
Jul 22, 2024 $ 0.186
+0.63%
$ 182.97 million $ 230,721
Jul 21, 2024 $ 0.185
+2.85%
$ 181.9 million $ 185,820