SwissBorg Historical Data

CHSB Page 21
Download
Date Close Price change Market cap Trading volume
Feb 28, 2023 $ 0.208
-5.34%
$ 120 million $ 2.46 million
Feb 27, 2023 $ 0.21
-4.00%
$ 121.11 million $ 389,491
Feb 26, 2023 $ 0.219
+2.04%
$ 126.15 million $ 248,192
Feb 25, 2023 $ 0.215
-2.48%
$ 123.63 million $ 911,488
Feb 24, 2023 $ 0.22
-0.74%
$ 126.77 million $ 859,775
Feb 23, 2023 $ 0.222
-0.44%
$ 127.71 million $ 1.5 million
Feb 22, 2023 $ 0.223
-2.66%
$ 128.3 million $ 4.31 million
Feb 21, 2023 $ 0.229
-1.50%
$ 131.85 million $ 511,808
Feb 20, 2023 $ 0.232
+4.12%
$ 133.86 million $ 1.22 million
Feb 19, 2023 $ 0.223
-4.55%
$ 128.55 million $ 712,408
Feb 18, 2023 $ 0.234
-2.19%
$ 134.68 million $ 302,062
Feb 17, 2023 $ 0.239
+4.46%
$ 137.7 million $ 633,994
Feb 16, 2023 $ 0.229
-1.64%
$ 131.82 million $ 2.02 million
Feb 15, 2023 $ 0.23
-0.26%
$ 132.27 million $ 1.32 million
Feb 14, 2023 $ 0.23
+0.81%
$ 132.61 million $ 4.76 million
Feb 13, 2023 $ 0.228
-0.23%
$ 131.55 million $ 400,497
Feb 12, 2023 $ 0.229
+0.21%
$ 131.86 million $ 183,599
Feb 11, 2023 $ 0.229
-0.02%
$ 131.6 million $ 316,919
Feb 10, 2023 $ 0.229
+1.60%
$ 131.63 million $ 565,793
Feb 9, 2023 $ 0.225
-4.91%
$ 129.56 million $ 677,823
Feb 8, 2023 $ 0.237
+0.36%
$ 136.25 million $ 420,528
Feb 7, 2023 $ 0.236
+2.59%
$ 135.78 million $ 628,942
Feb 6, 2023 $ 0.23
-2.05%
$ 132.35 million $ 670,779
Feb 5, 2023 $ 0.235
-1.02%
$ 135.13 million $ 597,800
Feb 4, 2023 $ 0.237
-0.07%
$ 136.53 million $ 1.64 million
Feb 3, 2023 $ 0.237
+1.67%
$ 136.62 million $ 667,380
Feb 2, 2023 $ 0.233
-1.75%
$ 134.38 million $ 2.21 million
Feb 1, 2023 $ 0.238
+2.19%
$ 136.78 million $ 1.5 million
Jan 31, 2023 $ 0.232
-0.41%
$ 133.84 million $ 1.34 million
Jan 30, 2023 $ 0.233
-0.96%
$ 134.39 million $ 684,509
Jan 29, 2023 $ 0.236
+1.35%
$ 135.68 million $ 3.76 million
Jan 28, 2023 $ 0.232
+0.04%
$ 133.87 million $ 470,783
Jan 27, 2023 $ 0.232
-0.16%
$ 133.82 million $ 7.24 million
Jan 26, 2023 $ 0.233
+0.16%
$ 134.02 million $ 6.84 million
Jan 25, 2023 $ 0.232
+1.38%
$ 133.81 million $ 3.56 million
Jan 24, 2023 $ 0.229
-2.48%
$ 132 million $ 817,373
Jan 23, 2023 $ 0.235
+2.90%
$ 135.34 million $ 528,169
Jan 22, 2023 $ 0.228
-2.90%
$ 131.55 million $ 601,741
Jan 21, 2023 $ 0.235
-0.26%
$ 135.49 million $ 1.18 million
Jan 20, 2023 $ 0.236
+4.28%
$ 135.8 million $ 2.08 million
Jan 19, 2023 $ 0.226
-0.62%
$ 130.21 million $ 534,427
Jan 18, 2023 $ 0.228
-2.23%
$ 131.02 million $ 508,610
Jan 17, 2023 $ 0.233
+1.25%
$ 134.06 million $ 868,014
Jan 16, 2023 $ 0.23
+2.33%
$ 132.41 million $ 797,382
Jan 15, 2023 $ 0.225
-2.11%
$ 129.39 million $ 2.51 million
Jan 14, 2023 $ 0.23
+1.00%
$ 132.18 million $ 833,724
Jan 13, 2023 $ 0.227
+4.21%
$ 130.86 million $ 4.69 million
Jan 12, 2023 $ 0.218
+0.49%
$ 125.57 million $ 1.2 million
Jan 11, 2023 $ 0.217
+0.28%
$ 124.95 million $ 1.66 million
Jan 10, 2023 $ 0.216
+1.22%
$ 124.6 million $ 1.72 million