SwissBorg Historical Data

CHSB Page 14
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.167
+1.77%
$ 96.22 million $ 725,628
Feb 10, 2024 $ 0.164
+0.61%
$ 94.61 million $ 838,047
Feb 9, 2024 $ 0.163
-1.33%
$ 93.97 million $ 1.06 million
Feb 8, 2024 $ 0.165
-1.38%
$ 94.9 million $ 871,449
Feb 7, 2024 $ 0.169
+2.06%
$ 97.03 million $ 778,155
Feb 6, 2024 $ 0.164
+3.15%
$ 94.38 million $ 714,563
Feb 5, 2024 $ 0.159
-1.43%
$ 91.5 million $ 728,570
Feb 4, 2024 $ 0.161
-3.99%
$ 92.88 million $ 534,762
Feb 3, 2024 $ 0.168
+3.13%
$ 96.62 million $ 864,327
Feb 2, 2024 $ 0.162
-1.58%
$ 93.4 million $ 1.09 million
Feb 1, 2024 $ 0.165
-4.07%
$ 95.07 million $ 1.22 million
Jan 31, 2024 $ 0.172
-0.23%
$ 99.27 million $ 1.11 million
Jan 30, 2024 $ 0.174
-4.75%
$ 100.42 million $ 1.14 million
Jan 29, 2024 $ 0.184
+5.94%
$ 105.84 million $ 1.03 million
Jan 28, 2024 $ 0.174
-4.66%
$ 100.14 million $ 964,339
Jan 27, 2024 $ 0.182
-1.30%
$ 104.97 million $ 998,376
Jan 26, 2024 $ 0.185
+6.76%
$ 106.35 million $ 1.14 million
Jan 25, 2024 $ 0.173
+1.59%
$ 99.5 million $ 1.07 million
Jan 24, 2024 $ 0.17
-1.34%
$ 97.72 million $ 1.34 million
Jan 23, 2024 $ 0.172
+0.76%
$ 99.21 million $ 1.4 million
Jan 22, 2024 $ 0.171
-3.60%
$ 98.64 million $ 1.08 million
Jan 21, 2024 $ 0.178
+2.07%
$ 102.32 million $ 1.26 million
Jan 20, 2024 $ 0.174
+1.34%
$ 100.31 million $ 1.5 million
Jan 19, 2024 $ 0.171
-1.95%
$ 98.7 million $ 1.71 million
Jan 18, 2024 $ 0.174
-5.58%
$ 100.48 million $ 1.6 million
Jan 17, 2024 $ 0.184
-1.60%
$ 106.19 million $ 1.65 million
Jan 16, 2024 $ 0.187
+2.13%
$ 107.85 million $ 1.55 million
Jan 15, 2024 $ 0.183
+1.44%
$ 105.55 million $ 1.57 million
Jan 14, 2024 $ 0.181
+0.50%
$ 104.05 million $ 1.51 million
Jan 13, 2024 $ 0.18
+6.14%
$ 103.53 million $ 1.93 million
Jan 12, 2024 $ 0.17
-4.62%
$ 97.72 million $ 1.95 million
Jan 11, 2024 $ 0.178
-0.34%
$ 102.62 million $ 2.34 million
Jan 10, 2024 $ 0.179
+7.28%
$ 102.97 million $ 1.7 million
Jan 9, 2024 $ 0.167
-3.52%
$ 96.16 million $ 1.39 million
Jan 8, 2024 $ 0.173
-2.26%
$ 99.67 million $ 1.37 million
Jan 7, 2024 $ 0.177
+0.28%
$ 102.04 million $ 1.73 million
Jan 6, 2024 $ 0.177
-2.65%
$ 101.69 million $ 3.29 million
Jan 5, 2024 $ 0.182
-4.72%
$ 104.57 million $ 3.38 million
Jan 4, 2024 $ 0.191
+5.70%
$ 109.98 million $ 3.27 million
Jan 3, 2024 $ 0.181
-0.39%
$ 104.22 million $ 3.25 million
Jan 2, 2024 $ 0.182
-0.22%
$ 104.57 million $ 2.8 million
Jan 1, 2024 $ 0.181
-0.55%
$ 103.99 million $ 1.38 million
Dec 31, 2023 $ 0.182
-3.61%
$ 104.63 million $ 1.19 million
Dec 30, 2023 $ 0.189
+2.39%
$ 108.66 million $ 1.31 million
Dec 29, 2023 $ 0.184
-2.64%
$ 106.12 million $ 1.26 million
Dec 28, 2023 $ 0.189
-3.02%
$ 109.06 million $ 1.35 million
Dec 27, 2023 $ 0.196
+1.72%
$ 112.63 million $ 1.34 million
Dec 26, 2023 $ 0.192
-0.47%
$ 110.73 million $ 1.37 million
Dec 25, 2023 $ 0.193
-1.13%
$ 111.31 million $ 1.41 million
Dec 24, 2023 $ 0.196
+4.55%
$ 112.57 million $ 1.13 million