SwissBorg Historical Data

BORG Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.478
+19.61%
$ 470.55 million $ 3.2 million
Sep 23, 2025 $ 0.4
-3.22%
$ 392.65 million $ 5.17 million
Sep 22, 2025 $ 0.411
-2.87%
$ 405.78 million $ 1.9 million
Sep 21, 2025 $ 0.423
+1.77%
$ 415.62 million $ 1.26 million
Sep 20, 2025 $ 0.417
+4.93%
$ 408.65 million $ 1.66 million
Sep 19, 2025 $ 0.398
-7.85%
$ 390.21 million $ 2.49 million
Sep 18, 2025 $ 0.423
+11.73%
$ 424.56 million $ 4.07 million
Sep 17, 2025 $ 0.378
+5.47%
$ 372.45 million $ 1.43 million
Sep 16, 2025 $ 0.357
+8.04%
$ 350.6 million $ 1.47 million
Sep 15, 2025 $ 0.338
-1.93%
$ 323.95 million $ 2 million
Sep 14, 2025 $ 0.348
+12.32%
$ 339.15 million $ 2.75 million
Sep 13, 2025 $ 0.309
-0.21%
$ 303.78 million $ 784,093
Sep 12, 2025 $ 0.309
+11.36%
$ 303.94 million $ 1.04 million
Sep 11, 2025 $ 0.278
-0.14%
$ 275.49 million $ 493,143
Sep 10, 2025 $ 0.278
+3.33%
$ 273.52 million $ 724,254
Sep 9, 2025 $ 0.27
+2.14%
$ 264.93 million $ 818,709
Sep 8, 2025 $ 0.264
-4.63%
$ 259.37 million $ 1.72 million
Sep 7, 2025 $ 0.277
+3.41%
$ 271.95 million $ 280,776
Sep 6, 2025 $ 0.268
-2.14%
$ 262.99 million $ 298,010
Sep 5, 2025 $ 0.273
+7.80%
$ 268.72 million $ 423,125
Sep 4, 2025 $ 0.265
-0.54%
$ 249.39 million $ 255,666
Sep 3, 2025 $ 0.262
-5.14%
$ 261.6 million $ 785,665
Sep 2, 2025 $ 0.277
+8.83%
$ 271.96 million $ 444,756
Sep 1, 2025 $ 0.254
-0.48%
$ 249.8 million $ 470,060
Aug 31, 2025 $ 0.258
-2.77%
$ 251.41 million $ 212,381
Aug 30, 2025 $ 0.256
-2.26%
$ 261.08 million $ 290,392
Aug 29, 2025 $ 0.261
-5.05%
$ 256.4 million $ 685,342
Aug 28, 2025 $ 0.275
+2.74%
$ 270.14 million $ 907,080
Aug 27, 2025 $ 0.268
+7.58%
$ 259.82 million $ 694,852
Aug 26, 2025 $ 0.256
+2.98%
$ 245.52 million $ 364,020
Aug 25, 2025 $ 0.249
-4.11%
$ 244.3 million $ 479,429
Aug 24, 2025 $ 0.257
-2.03%
$ 255.57 million $ 355,468
Aug 23, 2025 $ 0.261
-1.77%
$ 258.14 million $ 248,362
Aug 22, 2025 $ 0.266
+4.22%
$ 260.67 million $ 433,853
Aug 21, 2025 $ 0.257
-0.82%
$ 249.53 million $ 295,930
Aug 20, 2025 $ 0.258
+2.00%
$ 254.55 million $ 283,996
Aug 19, 2025 $ 0.255
-1.78%
$ 248.6 million $ 581,049
Aug 18, 2025 $ 0.259
-5.71%
$ 254.95 million $ 353,786
Aug 17, 2025 $ 0.275
+3.46%
$ 271.02 million $ 337,699
Aug 16, 2025 $ 0.265
-3.33%
$ 260.81 million $ 293,688
Aug 15, 2025 $ 0.274
-6.37%
$ 269.5 million $ 552,588
Aug 14, 2025 $ 0.294
+4.87%
$ 288.41 million $ 70,722
Aug 13, 2025 $ 0.28
+2.05%
$ 275.4 million $ 717,484
Aug 12, 2025 $ 0.279
+5.28%
$ 274.3 million $ 403,201
Aug 11, 2025 $ 0.265
-1.53%
$ 260.54 million $ 412,603
Aug 10, 2025 $ 0.268
+0.70%
$ 263.62 million $ 224,824
Aug 9, 2025 $ 0.267
+3.19%
$ 261.96 million $ 427,058
Aug 8, 2025 $ 0.259
+2.46%
$ 254.33 million $ 430,156
Aug 7, 2025 $ 0.252
+4.17%
$ 248.04 million $ 377,249
Aug 6, 2025 $ 0.242
-0.89%
$ 238.11 million $ 303,968