SwissBorg Historical Data

BORG Page 18
Download
Date Close Price change Market cap Trading volume
Apr 11, 2024 $ 0.25
-0.86%
$ 246.05 million $ 734,353
Apr 10, 2024 $ 0.252
-1.47%
$ 247.95 million $ 780,224
Apr 9, 2024 $ 0.256
-2.66%
$ 251.99 million $ 573,188
Apr 8, 2024 $ 0.263
+2.12%
$ 258.87 million $ 555,153
Apr 7, 2024 $ 0.258
+1.97%
$ 253.47 million $ 492,639
Apr 6, 2024 $ 0.253
-0.54%
$ 248.82 million $ 331,538
Apr 5, 2024 $ 0.254
+0.20%
$ 250.26 million $ 684,675
Apr 4, 2024 $ 0.254
-1.20%
$ 249.5 million $ 1.13 million
Apr 3, 2024 $ 0.257
-2.68%
$ 252.59 million $ 840,232
Apr 2, 2024 $ 0.264
+1.50%
$ 259.76 million $ 1.31 million
Apr 1, 2024 $ 0.261
-1.73%
$ 256.41 million $ 762,124
Mar 31, 2024 $ 0.265
-1.99%
$ 260.92 million $ 628,941
Mar 30, 2024 $ 0.271
-2.70%
$ 266.24 million $ 712,770
Mar 29, 2024 $ 0.278
+3.55%
$ 273.52 million $ 845,445
Mar 28, 2024 $ 0.268
+1.72%
$ 264.14 million $ 550,857
Mar 27, 2024 $ 0.264
-2.57%
$ 259.68 million $ 657,854
Mar 26, 2024 $ 0.271
-3.53%
$ 266.24 million $ 934,970
Mar 25, 2024 $ 0.28
+4.31%
$ 275.88 million $ 895,184
Mar 24, 2024 $ 0.269
+0.37%
$ 264.58 million $ 409,233
Mar 23, 2024 $ 0.268
-2.08%
$ 263.59 million $ 425,004
Mar 22, 2024 $ 0.273
-3.42%
$ 269.05 million $ 1.03 million
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