SwissBorg Historical Data

CHSB Page 13
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.204
-0.49%
$ 117.58 million $ 1.54 million
Apr 15, 2024 $ 0.205
-2.15%
$ 118.04 million $ 1.5 million
Apr 14, 2024 $ 0.21
+3.91%
$ 120.86 million $ 1.96 million
Apr 13, 2024 $ 0.203
-10.04%
$ 116.66 million $ 1.57 million
Apr 12, 2024 $ 0.225
-8.30%
$ 129.73 million $ 1.38 million
Apr 11, 2024 $ 0.246
-2.92%
$ 141.54 million $ 1.3 million
Apr 10, 2024 $ 0.253
+0.28%
$ 145.63 million $ 1.28 million
Apr 9, 2024 $ 0.252
-4.68%
$ 145.34 million $ 1.34 million
Apr 8, 2024 $ 0.265
+4.13%
$ 152.3 million $ 1.29 million
Apr 7, 2024 $ 0.254
+1.03%
$ 146.43 million $ 1.01 million
Apr 6, 2024 $ 0.252
+0.04%
$ 145.22 million $ 978,226
Apr 5, 2024 $ 0.253
+0.16%
$ 145.45 million $ 1.4 million
Apr 4, 2024 $ 0.252
-0.59%
$ 145.05 million $ 1.24 million
Apr 3, 2024 $ 0.253
-3.91%
$ 145.8 million $ 1.32 million
Apr 2, 2024 $ 0.265
+1.54%
$ 152.3 million $ 1.47 million
Apr 1, 2024 $ 0.261
-1.95%
$ 150.17 million $ 1.39 million
Mar 31, 2024 $ 0.267
-2.91%
$ 153.57 million $ 1.05 million
Mar 30, 2024 $ 0.274
-0.15%
$ 157.72 million $ 1.12 million
Mar 29, 2024 $ 0.275
+4.09%
$ 158.18 million $ 1.26 million
Mar 28, 2024 $ 0.264
+1.50%
$ 152.25 million $ 1.43 million
Mar 27, 2024 $ 0.261
-5.19%
$ 150.4 million $ 1.51 million
Mar 26, 2024 $ 0.276
-0.65%
$ 158.93 million $ 1.43 million
Mar 25, 2024 $ 0.277
+4.76%
$ 159.73 million $ 1.32 million
Mar 24, 2024 $ 0.265
-0.11%
$ 152.54 million $ 1.09 million
Mar 23, 2024 $ 0.265
-1.56%
$ 152.42 million $ 1.27 million
Mar 22, 2024 $ 0.269
-5.02%
$ 154.84 million $ 1.5 million
Mar 21, 2024 $ 0.283
-5.09%
$ 163.07 million $ 1.62 million
Mar 20, 2024 $ 0.298
+13.82%
$ 171.71 million $ 1.65 million
Mar 19, 2024 $ 0.263
-11.33%
$ 151.38 million $ 1.91 million
Mar 18, 2024 $ 0.297
-3.39%
$ 170.79 million $ 1.64 million
Mar 17, 2024 $ 0.307
+3.30%
$ 176.83 million $ 1.65 million
Mar 16, 2024 $ 0.296
-6.74%
$ 170.56 million $ 1.66 million
Mar 15, 2024 $ 0.317
+1.47%
$ 182.71 million $ 2.02 million
Mar 14, 2024 $ 0.311
-7.10%
$ 179.37 million $ 1.73 million
Mar 13, 2024 $ 0.335
+15.42%
$ 192.61 million $ 1.65 million
Mar 12, 2024 $ 0.29
+8.26%
$ 166.76 million $ 1.58 million
Mar 11, 2024 $ 0.267
+0.45%
$ 153.86 million $ 1.66 million
Mar 10, 2024 $ 0.266
+6.67%
$ 152.94 million $ 1.36 million
Mar 9, 2024 $ 0.249
-3.34%
$ 143.21 million $ 1.54 million
Mar 8, 2024 $ 0.254
+0.75%
$ 146.37 million $ 1.66 million
Mar 7, 2024 $ 0.252
+0.36%
$ 145.05 million $ 1.69 million
Mar 6, 2024 $ 0.251
+2.96%
$ 144.3 million $ 2.41 million
Mar 5, 2024 $ 0.244
-9.49%
$ 140.5 million $ 2.13 million
Mar 4, 2024 $ 0.272
+0.96%
$ 156.45 million $ 1.7 million
Mar 3, 2024 $ 0.269
+2.61%
$ 154.9 million $ 1.52 million
Mar 2, 2024 $ 0.262
-5.01%
$ 151.13 million $ 1.58 million
Mar 1, 2024 $ 0.276
+0.51%
$ 158.98 million $ 1.61 million
Feb 29, 2024 $ 0.274
+5.55%
$ 157.77 million $ 2.02 million
Feb 28, 2024 $ 0.259
+7.10%
$ 149.37 million $ 1.63 million
Feb 27, 2024 $ 0.243
+13.78%
$ 139.75 million $ 1.53 million