SwissBorg Historical Data

CHSB Page 14
Download
Date Close Price change Market cap Trading volume
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
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