SwissBorg Historical Data

CHSB Page 10
Download
Date Close Price change Market cap Trading volume
Sep 16, 2024 $ 0.147
-0.20%
$ 84.53 million $ 569,079
Sep 15, 2024 $ 0.147
-1.01%
$ 84.76 million $ 525,081
Sep 14, 2024 $ 0.149
+1.16%
$ 85.62 million $ 679,628
Sep 13, 2024 $ 0.147
+2.30%
$ 84.65 million $ 798,607
Sep 12, 2024 $ 0.144
-1.77%
$ 82.86 million $ 762,930
Sep 11, 2024 $ 0.146
-3.17%
$ 84.3 million $ 821,889
Sep 10, 2024 $ 0.151
+0.87%
$ 86.78 million $ 830,260
Sep 9, 2024 $ 0.149
+2.27%
$ 85.74 million $ 761,251
Sep 8, 2024 $ 0.147
+3.24%
$ 84.42 million $ 635,894
Sep 7, 2024 $ 0.143
+0.42%
$ 82.11 million $ 973,202
Sep 6, 2024 $ 0.142
-1.80%
$ 81.77 million $ 1 million
Sep 5, 2024 $ 0.145
-1.23%
$ 83.26 million $ 831,660
Sep 4, 2024 $ 0.146
+0.27%
$ 84.24 million $ 1 million
Sep 3, 2024 $ 0.146
-2.73%
$ 84.01 million $ 716,535
Sep 2, 2024 $ 0.15
+1.69%
$ 86.49 million $ 769,646
Sep 1, 2024 $ 0.148
-3.40%
$ 85.05 million $ 599,208
Aug 31, 2024 $ 0.153
-0.65%
$ 88.16 million $ 634,634
Aug 30, 2024 $ 0.154
-2.22%
$ 88.73 million $ 882,587
Aug 29, 2024 $ 0.157
+4.31%
$ 90.58 million $ 914,579
Aug 28, 2024 $ 0.151
-0.26%
$ 86.95 million $ 1.13 million
Aug 27, 2024 $ 0.152
-1.68%
$ 87.81 million $ 979,149
Aug 26, 2024 $ 0.155
-2.75%
$ 89.14 million $ 881,582
Aug 25, 2024 $ 0.159
-0.26%
$ 91.66 million $ 931,067
Aug 24, 2024 $ 0.16
-2.55%
$ 92.3 million $ 977,446
Aug 23, 2024 $ 0.164
+4.72%
$ 94.49 million $ 856,316
Aug 22, 2024 $ 0.155
-0.83%
$ 89.37 million $ 827,635
Aug 21, 2024 $ 0.157
+3.09%
$ 90.17 million $ 798,104
Aug 20, 2024 $ 0.152
+1.06%
$ 87.64 million $ 768,985
Aug 19, 2024 $ 0.151
-4.80%
$ 86.83 million $ 895,341
Aug 18, 2024 $ 0.158
+0.19%
$ 91.15 million $ 826,746
Aug 17, 2024 $ 0.158
-1.13%
$ 90.92 million $ 867,082
Aug 16, 2024 $ 0.16
+0.63%
$ 91.96 million $ 1.07 million
Aug 15, 2024 $ 0.159
-3.75%
$ 91.61 million $ 1.07 million
Aug 14, 2024 $ 0.165
-2.94%
$ 95.01 million $ 1.1 million
Aug 13, 2024 $ 0.171
+1.24%
$ 98.7 million $ 1.16 million
Aug 12, 2024 $ 0.168
-2.09%
$ 96.97 million $ 1.14 million
Aug 11, 2024 $ 0.172
+0.82%
$ 99.04 million $ 973,237
Aug 10, 2024 $ 0.171
-3.28%
$ 98.52 million $ 959,499
Aug 9, 2024 $ 0.176
-1.14%
$ 101.17 million $ 1.18 million
Aug 8, 2024 $ 0.176
+9.14%
$ 101.31 million $ 1.12 million
Aug 7, 2024 $ 0.163
-0.55%
$ 93.74 million $ 1.1 million
Aug 6, 2024 $ 0.164
+10.94%
$ 94.61 million $ 1.5 million
Aug 5, 2024 $ 0.154
+1.18%
$ 88.5 million $ 1.84 million
Aug 4, 2024 $ 0.153
-7.56%
$ 88.04 million $ 1.2 million
Aug 3, 2024 $ 0.166
-1.01%
$ 95.47 million $ 1.37 million
Aug 2, 2024 $ 0.168
-2.55%
$ 96.91 million $ 1.38 million
Aug 1, 2024 $ 0.172
-1.37%
$ -- $ 1.22 million
Jul 31, 2024 $ 0.175
+1.22%
$ 100.54 million $ 1.14 million
Jul 30, 2024 $ 0.183
+2.17%
$ 105.61 million $ 1.14 million
Jul 26, 2024 $ 0.18
+2.05%
$ -- $ 1.41 million