SwissBorg Historical Data

BORG Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 2024 $ 0.172
-1.00%
$ 169.25 million $ 366,172
Jan 30, 2024 $ 0.174
-5.51%
$ 170.97 million $ 376,886
Jan 29, 2024 $ 0.184
+4.49%
$ 180.64 million $ 265,604
Jan 28, 2024 $ 0.176
-3.42%
$ 173.11 million $ 190,051
Jan 27, 2024 $ 0.182
-0.37%
$ 179.25 million $ 241,304
Jan 26, 2024 $ 0.183
+6.47%
$ 179.91 million $ 226,598
Jan 25, 2024 $ 0.172
-0.17%
$ 168.99 million $ 182,313
Jan 24, 2024 $ 0.172
+0.79%
$ 169.28 million $ 247,423
Jan 23, 2024 $ 0.171
+1.88%
$ 167.91 million $ 390,838
Jan 22, 2024 $ 0.168
-4.30%
$ 164.96 million $ 334,249
Jan 21, 2024 $ 0.175
+1.97%
$ 172.38 million $ 172,441
Jan 20, 2024 $ 0.172
-1.17%
$ 169.05 million $ 151,056
Jan 19, 2024 $ 0.174
-0.80%
$ 171.12 million $ 292,525
Jan 18, 2024 $ 0.175
-3.51%
$ 172.11 million $ 355,482
Jan 17, 2024 $ 0.181
-2.09%
$ 178.27 million $ 525,675
Jan 16, 2024 $ 0.185
+0.41%
$ 182.14 million $ 290,174
Jan 15, 2024 $ 0.185
+4.73%
$ 182.16 million $ 329,606
Jan 14, 2024 $ 0.177
+0.44%
$ 174.03 million $ 440,576
Jan 13, 2024 $ 0.176
+2.07%
$ 173.27 million $ 222,739
Jan 12, 2024 $ 0.172
-1.24%
$ 169.79 million $ 753,752
Jan 11, 2024 $ 0.175
-1.06%
$ 171.88 million $ 850,602
Jan 10, 2024 $ 0.176
+5.22%
$ 173.61 million $ 901,638
Jan 9, 2024 $ 0.167
-2.32%
$ 164.77 million $ 421,485
Jan 8, 2024 $ 0.171
-3.25%
$ 168.67 million $ 494,175
Jan 7, 2024 $ 0.177
-0.95%
$ 174.46 million $ 308,023
Jan 6, 2024 $ 0.179
-2.02%
$ 175.89 million $ 299,371
Jan 5, 2024 $ 0.182
-3.19%
$ 179.27 million $ 282,177
Jan 4, 2024 $ 0.188
+3.44%
$ 185.33 million $ 434,537
Jan 3, 2024 $ 0.182
-0.78%
$ 179.15 million $ 759,937