SwissBorg Historical Data

BORG Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.192
-2.54%
$ 188.56 million $ 144,271
Jun 15, 2025 $ 0.194
+0.18%
$ 190.49 million $ 187,503
Jun 14, 2025 $ 0.194
-2.26%
$ 190.13 million $ 185,716
Jun 13, 2025 $ 0.198
-0.37%
$ 194.47 million $ 326,109
Jun 12, 2025 $ 0.199
-3.46%
$ 195.09 million $ 195,650
Jun 11, 2025 $ 0.206
-3.08%
$ 202.17 million $ 359,576
Jun 10, 2025 $ 0.212
+1.29%
$ 208.52 million $ 402,638
Jun 9, 2025 $ 0.21
+4.90%
$ 206.14 million $ 365,469
Jun 8, 2025 $ 0.2
+3.28%
$ 196.51 million $ 205,442
Jun 7, 2025 $ 0.194
+0.23%
$ 190.37 million $ 131,783
Jun 6, 2025 $ 0.193
-2.27%
$ 189.95 million $ 263,466
Jun 5, 2025 $ 0.198
-4.26%
$ 194.36 million $ 196,719
Jun 4, 2025 $ 0.207
+9.35%
$ 203.08 million $ 205,733
Jun 3, 2025 $ 0.189
-10.31%
$ 185.67 million $ 40,246
Jun 2, 2025 $ 0.211
+0.78%
$ 207.07 million $ 40,028
Jun 1, 2025 $ 0.209
-4.26%
$ 205.51 million $ 37,947
May 31, 2025 $ 0.219
+0.34%
$ 214.88 million $ 64,771
May 30, 2025 $ 0.218
-2.54%
$ 214.14 million $ 94,304
May 29, 2025 $ 0.231
+6.80%
$ 227.05 million $ 71,129
May 28, 2025 $ 0.216
-3.82%
$ 212.52 million $ 248,787
May 27, 2025 $ 0.225
-1.43%
$ 220.91 million $ 119,442
May 26, 2025 $ 0.228
+3.84%
$ 224.16 million $ 95,179
May 25, 2025 $ 0.234
+3.17%
$ 230.05 million $ 38,700
May 24, 2025 $ 0.227
+0.94%
$ 222.8 million $ 71,853
May 23, 2025 $ 0.224
-2.65%
$ 220.52 million $ 109,853
May 22, 2025 $ 0.236
+4.25%
$ 232.12 million $ 88,826
May 21, 2025 $ 0.226
+0.89%
$ 222.47 million $ 305,585
May 20, 2025 $ 0.218
-3.61%
$ 214.71 million $ 101,197
May 19, 2025 $ 0.227
-0.79%
$ 222.85 million $ 56,854
May 18, 2025 $ 0.228
+5.29%
$ 224.27 million $ 93,165
May 17, 2025 $ 0.217
-4.44%
$ 212.95 million $ 64,033
May 16, 2025 $ 0.227
-3.02%
$ 222.78 million $ 123,600
May 15, 2025 $ 0.234
-1.06%
$ 229.61 million $ 107,843
May 14, 2025 $ 0.236
-10.27%
$ 232.07 million $ 305,034
May 13, 2025 $ 0.263
+24.67%
$ 258.36 million $ 41,403
May 12, 2025 $ 0.211
-3.35%
$ 207.37 million $ 42,911
May 11, 2025 $ 0.217
-15.06%
$ 213.82 million $ 39,299
May 10, 2025 $ 0.256
+5.32%
$ 251.6 million $ 38,346
May 9, 2025 $ 0.243
+11.78%
$ 238.74 million $ 33,110
May 8, 2025 $ 0.246
+17.12%
$ 241.78 million $ 33,573
May 7, 2025 $ 0.217
-0.57%
$ 213.32 million $ 214,235
May 6, 2025 $ 0.218
+10.20%
$ 214.43 million $ 67,450
May 5, 2025 $ 0.205
+7.59%
$ 201.75 million $ 26,274
May 4, 2025 $ 0.199
-8.20%
$ 196.08 million $ 17,673
May 3, 2025 $ 0.217
-2.53%
$ 213.55 million $ 28,959
May 2, 2025 $ 0.223
+7.72%
$ 219.18 million $ 28,436
May 1, 2025 $ 0.208
-2.03%
$ 204.01 million $ 46,959
Apr 30, 2025 $ 0.212
+6.12%
$ 208.31 million $ 105,519
Apr 29, 2025 $ 0.2
-4.54%
$ 197.04 million $ 158,162
Apr 28, 2025 $ 0.21
+0.24%
$ 206.5 million $ 306,621