SwissBorg Historical Data

CHSB Page 20
Download
Date Close Price change Market cap Trading volume
May 2, 2023 $ 0.234
+36.84%
$ 134.68 million $ 136,223
May 1, 2023 $ 0.171
-26.55%
$ 98.4 million $ 520,230
Apr 30, 2023 $ 0.233
-3.11%
$ 133.97 million $ 205,889
Apr 29, 2023 $ 0.24
+0.77%
$ 138.23 million $ 188,735
Apr 28, 2023 $ 0.238
+35.73%
$ 137.19 million $ 191,357
Apr 27, 2023 $ 0.176
-0.01%
$ 101.14 million $ 486,917
Apr 26, 2023 $ 0.176
-23.86%
$ 101.38 million $ 1.5 million
Apr 25, 2023 $ 0.231
+2.40%
$ 133.16 million $ 184,700
Apr 24, 2023 $ 0.226
+18.16%
$ 130.03 million $ 181,114
Apr 23, 2023 $ 0.188
+7.77%
$ 108.12 million $ 1.97 million
Apr 22, 2023 $ 0.174
+6.73%
$ 100.32 million $ 655,160
Apr 21, 2023 $ 0.163
-4.65%
$ 94.01 million $ 2.55 million
Apr 20, 2023 $ 0.171
-10.68%
$ 98.6 million $ 3.49 million
Apr 19, 2023 $ 0.192
+0.55%
$ 110.48 million $ 2.24 million
Apr 18, 2023 $ 0.191
-1.83%
$ 109.86 million $ 1.06 million
Apr 17, 2023 $ 0.195
-1.75%
$ 112.05 million $ 743,364
Apr 16, 2023 $ 0.198
-21.66%
$ 114.05 million $ 1.62 million
Apr 15, 2023 $ 0.253
+26.10%
$ 145.5 million $ 198,789
Apr 14, 2023 $ 0.2
+5.11%
$ 115.26 million $ 654,335
Apr 13, 2023 $ 0.19
+0.82%
$ 109.37 million $ 1.16 million
Apr 12, 2023 $ 0.188
-1.00%
$ 108.45 million $ 1.12 million
Apr 11, 2023 $ 0.19
-21.13%
$ 109.55 million $ 736,885
Apr 10, 2023 $ 0.241
+3.34%
$ 139.04 million $ 188,756
Apr 9, 2023 $ 0.234
+14.32%
$ 134.6 million $ 182,813
Apr 8, 2023 $ 0.204
+10.79%
$ 117.73 million $ 598,437
Apr 7, 2023 $ 0.185
-1.72%
$ 106.29 million $ 462,215
Apr 6, 2023 $ 0.188
+1.47%
$ 108.14 million $ 1.73 million
Apr 5, 2023 $ 0.185
-20.06%
$ 106.61 million $ 1.56 million
Apr 4, 2023 $ 0.231
+2.17%
$ 132.92 million $ 183,785
Apr 3, 2023 $ 0.226
-3.20%
$ 130.11 million $ 181,791
Apr 2, 2023 $ 0.228
+28.57%
$ 131.48 million $ 180,570
Apr 1, 2023 $ 0.178
+0.63%
$ 102.25 million $ 1.07 million
Mar 31, 2023 $ 0.176
-0.83%
$ 101.62 million $ 1.92 million
Mar 30, 2023 $ 0.178
-24.49%
$ 102.45 million $ 2.72 million
Mar 29, 2023 $ 0.236
+34.79%
$ 135.66 million $ 123,136
Mar 28, 2023 $ 0.175
+0.26%
$ 100.65 million $ 6.91 million
Mar 27, 2023 $ 0.174
-22.26%
$ 100.38 million $ 1.04 million
Mar 26, 2023 $ 0.224
+23.34%
$ 129.13 million $ 189,087
Mar 25, 2023 $ 0.182
+1.60%
$ 104.69 million $ 1.96 million
Mar 24, 2023 $ 0.179
-3.87%
$ 103.05 million $ 611,965
Mar 23, 2023 $ 0.186
+0.63%
$ 107.19 million $ 700,412
Mar 22, 2023 $ 0.185
-4.39%
$ 106.53 million $ 1.31 million
Mar 21, 2023 $ 0.193
+1.56%
$ 111.2 million $ 678,911
Mar 20, 2023 $ 0.19
-6.48%
$ 109.42 million $ 2.54 million
Mar 19, 2023 $ 0.203
+2.11%
$ 117.01 million $ 767,528
Mar 18, 2023 $ 0.199
-1.97%
$ 114.59 million $ 7.5 million
Mar 17, 2023 $ 0.203
+1.52%
$ 116.87 million $ 1.93 million
Mar 16, 2023 $ 0.2
+1.94%
$ 115.12 million $ 967,376
Mar 15, 2023 $ 0.196
-3.70%
$ 112.93 million $ 1.93 million
Mar 14, 2023 $ 0.204
-1.75%
$ 117.4 million $ 3.22 million