SwissBorg Historical Data

CHSB Page 22
Download
Date Close Price change Market cap Trading volume
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
Jan 9, 2023 $ 0.214
+1.49%
$ 123.09 million $ 1.28 million
Jan 8, 2023 $ 0.211
-0.38%
$ 121.3 million $ 602,305
Jan 7, 2023 $ 0.211
-0.82%
$ 121.76 million $ 207,335
Jan 6, 2023 $ 0.213
+1.60%
$ 122.76 million $ 312,888
Jan 5, 2023 $ 0.21
+1.38%
$ 120.83 million $ 320,116
Jan 4, 2023 $ 0.207
+2.36%
$ 119.19 million $ 4.3 million
Jan 3, 2023 $ 0.202
+4.51%
$ 116.47 million $ 298,265
Jan 2, 2023 $ 0.194
-0.01%
$ 111.44 million $ 358,911
Jan 1, 2023 $ 0.194
-0.90%
$ 111.45 million $ 381,250
Dec 31, 2022 $ 0.195
-3.03%
$ 112.47 million $ 2.71 million
Dec 30, 2022 $ 0.201
-0.55%
$ 115.98 million $ 400,819
Dec 29, 2022 $ 0.203
+0.23%
$ 116.63 million $ 359,133
Dec 28, 2022 $ 0.202
-3.50%
$ 116.37 million $ 2.35 million
Dec 27, 2022 $ 0.209
+0.05%
$ 120.59 million $ 325,515
Dec 26, 2022 $ 0.209
-0.28%
$ 120.53 million $ 173,235
Dec 25, 2022 $ 0.21
-0.63%
$ 120.86 million $ 1.13 million
Dec 24, 2022 $ 0.211
-0.15%
$ 121.62 million $ 128,331
Dec 23, 2022 $ 0.212
+0.09%
$ 121.81 million $ 21.16 million
Dec 22, 2022 $ 0.211
-0.54%
$ 121.7 million $ 2.89 million
Dec 21, 2022 $ 0.212
+0.89%
$ 122.36 million $ 498,125
Dec 20, 2022 $ 0.211
+2.03%
$ 121.27 million $ 6.72 million
Dec 19, 2022 $ 0.206
-2.80%
$ 118.85 million $ 2.29 million
Dec 18, 2022 $ 0.212
-0.86%
$ 122.28 million $ 296,097
Dec 17, 2022 $ 0.214
+1.42%
$ 123.34 million $ 233,345
Dec 16, 2022 $ 0.211
-4.91%
$ 121.61 million $ 2.83 million
Dec 15, 2022 $ 0.222
-3.65%
$ 127.87 million $ 466,299
Dec 14, 2022 $ 0.23
-2.99%
$ 132.71 million $ 1.84 million
Dec 13, 2022 $ 0.238
-1.65%
$ 136.8 million $ 1.7 million
Dec 12, 2022 $ 0.241
+2.28%
$ 139.05 million $ 441,065
Dec 11, 2022 $ 0.236
-1.80%
$ 135.94 million $ 278,176
Dec 10, 2022 $ 0.24
+2.65%
$ 138.42 million $ 1.93 million
Dec 9, 2022 $ 0.234
+0.07%
$ 134.84 million $ 1.58 million
Dec 8, 2022 $ 0.234
+2.67%
$ 134.74 million $ 1.64 million
Dec 7, 2022 $ 0.228
-2.19%
$ 131.24 million $ 412,821
Dec 6, 2022 $ 0.233
-0.85%
$ 134.17 million $ 309,308
Dec 5, 2022 $ 0.235
-2.50%
$ 135.33 million $ 2.11 million
Dec 4, 2022 $ 0.241
+0.76%
$ 138.8 million $ 501,325