SwissBorg Historical Data

BORG Page 17
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.283
-6.39%
$ 278.47 million $ 1.52 million
Mar 20, 2024 $ 0.302
+14.80%
$ 297.7 million $ 1.36 million
Mar 19, 2024 $ 0.264
-12.05%
$ 259.67 million $ 1.73 million
Mar 18, 2024 $ 0.3
-4.32%
$ 295.11 million $ 891,383
Mar 17, 2024 $ 0.313
+7.75%
$ 308.17 million $ 1.24 million
Mar 16, 2024 $ 0.291
-8.60%
$ 286.05 million $ 1.02 million
Mar 15, 2024 $ 0.318
+0.12%
$ 312.95 million $ 2.19 million
Mar 14, 2024 $ 0.318
-7.14%
$ 312.59 million $ 4.08 million
Mar 13, 2024 $ 0.34
+15.26%
$ 335.05 million $ 4.19 million
Mar 12, 2024 $ 0.295
+10.13%
$ 290.68 million $ 2.89 million
Mar 11, 2024 $ 0.268
-0.13%
$ 263.84 million $ 1.62 million
Mar 10, 2024 $ 0.269
+6.68%
$ 264.39 million $ 1.67 million
Mar 9, 2024 $ 0.252
-0.38%
$ 247.6 million $ 872,444
Mar 8, 2024 $ 0.252
+0.31%
$ 248.39 million $ 1.02 million
Mar 7, 2024 $ 0.251
-1.97%
$ 246.95 million $ 1.01 million
Mar 6, 2024 $ 0.256
+4.89%
$ 251.91 million $ 1.31 million
Mar 5, 2024 $ 0.244
-8.60%
$ 240.27 million $ 2.32 million
Mar 4, 2024 $ 0.267
-2.05%
$ 262.85 million $ 1.36 million
Mar 3, 2024 $ 0.273
+3.69%
$ 268.32 million $ 792,425
Mar 2, 2024 $ 0.263
-3.55%
$ 258.76 million $ 697,121
Mar 1, 2024 $ 0.272
-0.63%
$ 267.62 million $ 1.03 million
Feb 29, 2024 $ 0.274
+3.83%
$ 269.6 million $ 2.17 million
Feb 28, 2024 $ 0.264
+9.79%
$ 259.9 million $ 3.28 million
Feb 27, 2024 $ 0.241
+13.43%
$ 236.71 million $ 1.39 million
Feb 26, 2024 $ 0.213
+6.29%
$ 209.34 million $ 1.48 million
Feb 25, 2024 $ 0.2
+6.50%
$ 196.97 million $ 1.1 million
Feb 24, 2024 $ 0.188
+3.67%
$ 184.93 million $ 356,853
Feb 23, 2024 $ 0.181
+0.38%
$ 178.27 million $ 308,431
Feb 22, 2024 $ 0.18
+2.85%
$ 177.6 million $ 474,655
Feb 21, 2024 $ 0.176
-4.35%
$ 172.74 million $ 372,173
Feb 20, 2024 $ 0.184
+3.03%
$ 180.67 million $ 752,375
Feb 19, 2024 $ 0.178
+2.45%
$ 175.52 million $ 778,853
Feb 18, 2024 $ 0.174
+2.34%
$ 171.43 million $ 363,531
Feb 17, 2024 $ 0.17
-0.33%
$ 167.36 million $ 456,777
Feb 16, 2024 $ 0.171
+1.90%
$ 167.91 million $ 470,207
Feb 15, 2024 $ 0.168
-1.05%
$ 164.98 million $ 1.05 million
Feb 14, 2024 $ 0.169
+1.24%
$ 166.4 million $ 1.12 million
Feb 13, 2024 $ 0.167
-2.89%
$ 164.35 million $ 1.18 million
Feb 12, 2024 $ 0.172
+1.37%
$ 169.07 million $ 339,665
Feb 11, 2024 $ 0.169
+2.58%
$ 166.73 million $ 303,072
Feb 10, 2024 $ 0.165
+0.71%
$ 162.89 million $ 343,247
Feb 9, 2024 $ 0.164
-0.30%
$ 161.75 million $ 519,128
Feb 8, 2024 $ 0.165
+0.00%
$ 162.2 million $ 324,297
Feb 7, 2024 $ 0.165
+1.77%
$ 162.19 million $ 269,365
Feb 6, 2024 $ 0.162
+0.86%
$ 159.48 million $ 210,775
Feb 5, 2024 $ 0.16
-0.97%
$ 157.92 million $ 316,045
Feb 4, 2024 $ 0.162
-2.46%
$ 159.45 million $ 278,923
Feb 3, 2024 $ 0.166
+2.33%
$ 163.29 million $ 232,156
Feb 2, 2024 $ 0.162
-1.02%
$ 159.46 million $ 498,736
Feb 1, 2024 $ 0.163
-5.06%
$ 160.88 million $ 1.31 million