SwissBorg Historical Data

CHSB Page 13
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2024 $ 0.213
+6.01%
$ 122.88 million $ 968,580
Feb 25, 2024 $ 0.202
+7.80%
$ 116.2 million $ 750,801
Feb 24, 2024 $ 0.187
+2.35%
$ 107.91 million $ 838,741
Feb 23, 2024 $ 0.183
+1.22%
$ 105.43 million $ 1.02 million
Feb 22, 2024 $ 0.181
+3.78%
$ 104.22 million $ 1.13 million
Feb 21, 2024 $ 0.174
-5.33%
$ 100.31 million $ 1.19 million
Feb 20, 2024 $ 0.185
+3.18%
$ 106.35 million $ 1.22 million
Feb 19, 2024 $ 0.178
+1.42%
$ 102.73 million $ 989,496
Feb 18, 2024 $ 0.176
+3.59%
$ 101.23 million $ 797,096
Feb 17, 2024 $ 0.17
+0.53%
$ 97.72 million $ 886,404
Feb 16, 2024 $ 0.169
+0.72%
$ 97.26 million $ 1.06 million
Feb 15, 2024 $ 0.168
-2.50%
$ 96.51 million $ 1.02 million
Feb 14, 2024 $ 0.172
+2.94%
$ 98.93 million $ 1.12 million
Feb 13, 2024 $ 0.167
-3.08%
$ 96.1 million $ 1.14 million
Feb 12, 2024 $ 0.172
+2.80%
$ 99.33 million $ 859,096