SwissBorg Historical Data

CHSB Page 18
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.14
-1.73%
$ 80.37 million $ 18.44 million
Aug 19, 2023 $ 0.142
-0.17%
$ 81.79 million $ 9.38 million
Aug 18, 2023 $ 0.142
-1.36%
$ 81.92 million $ 19.09 million
Aug 17, 2023 $ 0.144
-2.66%
$ 83.05 million $ 6.22 million
Aug 16, 2023 $ 0.148
+5.71%
$ 85.29 million $ 830.65 million
Aug 15, 2023 $ 0.14
+3.59%
$ 80.68 million $ 394.44 million
Aug 14, 2023 $ 0.135
-0.69%
$ 77.89 million $ 7.57 billion
Aug 13, 2023 $ 0.136
-1.03%
$ 78.43 million $ 2.61 billion
Aug 12, 2023 $ 0.138
+0.54%
$ 79.25 million $ 3.42 billion
Aug 11, 2023 $ 0.137
+2.26%
$ 78.83 million $ 267.54 million
Aug 10, 2023 $ 0.134
+3.82%
$ 77.08 million $ 2.01 billion
Aug 9, 2023 $ 0.129
-3.74%
$ 74.24 million $ 6.12 billion
Aug 8, 2023 $ 0.134
+1.99%
$ 77.13 million $ 847.65 million
Aug 7, 2023 $ 0.131
+1.63%
$ 75.63 million $ 1.32 billion
Aug 6, 2023 $ 0.129
+0.35%
$ 74.41 million $ 300.79 million
Aug 5, 2023 $ 0.129
+0.07%
$ 74.15 million $ 1.76 billion
Aug 4, 2023 $ 0.129
+1.24%
$ 74.09 million $ 1.07 billion
Aug 3, 2023 $ 0.127
-2.09%
$ 73.19 million $ 903.07 million
Aug 2, 2023 $ 0.13
-0.12%
$ 74.75 million $ 712.94 million
Aug 1, 2023 $ 0.13
+2.41%
$ 74.84 million $ 1.83 billion
Jul 31, 2023 $ 0.127
-0.98%
$ 73.07 million $ 85.1 million
Jul 30, 2023 $ 0.128
-0.12%
$ 73.8 million $ 638.12 million
Jul 29, 2023 $ 0.128
-0.22%
$ 73.89 million $ 24.41 million
Jul 28, 2023 $ 0.129
-0.30%
$ 74.05 million $ 6.23 million
Jul 27, 2023 $ 0.129
-2.37%
$ 74.27 million $ 2.14 billion
Jul 26, 2023 $ 0.132
+0.17%
$ 76.07 million $ 580.73 million
Jul 25, 2023 $ 0.132
-1.23%
$ 75.94 million $ 2.23 billion
Jul 24, 2023 $ 0.134
-2.05%
$ 76.89 million $ 243.72 million
Jul 23, 2023 $ 0.136
-0.48%
$ 78.5 million $ 1.06 billion
Jul 22, 2023 $ 0.137
+0.04%
$ 78.88 million $ 485.9 million
Jul 21, 2023 $ 0.137
+2.24%
$ 78.84 million $ 63.61 million
Jul 20, 2023 $ 0.134
-4.72%
$ 76.92 million $ 3.14 million
Jul 19, 2023 $ 0.14
-2.00%
$ 80.74 million $ 13.6 million
Jul 18, 2023 $ 0.143
-3.22%
$ 82.39 million $ 104.04 million
Jul 17, 2023 $ 0.148
-1.48%
$ 85.12 million $ 39.82 million
Jul 16, 2023 $ 0.15
+1.71%
$ 86.6 million $ 13.86 million
Jul 15, 2023 $ 0.148
-0.61%
$ 85.3 million $ 2.23 million
Jul 14, 2023 $ 0.149
+1.14%
$ 85.84 million $ 14.25 million
Jul 13, 2023 $ 0.147
-41.59%
$ 84.84 million $ 7.88 million
Jul 12, 2023 $ 0.252
-0.78%
$ 145.25 million $ 131,844
Jul 11, 2023 $ 0.254
+0.72%
$ 146.39 million $ 132,876
Jul 10, 2023 $ 0.252
+0.79%
$ 145.33 million $ 131,912
Jul 9, 2023 $ 0.25
-0.33%
$ 144.22 million $ 130,904
Jul 8, 2023 $ 0.251
-0.30%
$ 144.62 million $ 131,273
Jul 7, 2023 $ 0.252
+4.54%
$ 145.05 million $ 131,663
Jul 6, 2023 $ 0.241
-4.62%
$ 139.04 million $ 188,499
Jul 5, 2023 $ 0.253
-0.97%
$ 145.83 million $ 132,368
Jul 4, 2023 $ 0.256
-1.10%
$ 147.23 million $ 133,638
Jul 3, 2023 $ 0.258
+1.71%
$ 148.78 million $ 135,046
Jul 2, 2023 $ 0.248
-2.40%
$ 142.61 million $ 193,485