SwissBorg Historical Data

CHSB Page 23
Download
Date Close Price change Market cap Trading volume
Nov 21, 2022 $ 0.216
+0.88%
$ 124.63 million $ 2.18 million
Nov 20, 2022 $ 0.214
-3.16%
$ 123.49 million $ 292,291
Nov 19, 2022 $ 0.221
-3.11%
$ 127.52 million $ 488,290
Nov 18, 2022 $ 0.229
+1.54%
$ 131.62 million $ 431,445
Nov 17, 2022 $ 0.225
+0.15%
$ 129.6 million $ 586,451
Nov 16, 2022 $ 0.225
-3.31%
$ 129.4 million $ 1.12 million
Nov 15, 2022 $ 0.232
+3.04%
$ 133.84 million $ 788,235
Nov 14, 2022 $ 0.226
+1.21%
$ 129.89 million $ 3.64 million
Nov 13, 2022 $ 0.223
-6.57%
$ 128.34 million $ 1.77 million
Nov 12, 2022 $ 0.239
-5.32%
$ 137.36 million $ 2.59 million
Nov 11, 2022 $ 0.252
-2.39%
$ 145.04 million $ 30.63 million
Nov 10, 2022 $ 0.258
+16.84%
$ 148.35 million $ 2.22 million
Nov 9, 2022 $ 0.221
-22.39%
$ 126.99 million $ 5.12 million
Nov 8, 2022 $ 0.284
-6.20%
$ 163.62 million $ 1.45 million
Nov 7, 2022 $ 0.303
+8.23%
$ 174.42 million $ 24.24 million
Nov 6, 2022 $ 0.28
-3.11%
$ 161.18 million $ 9.93 million
Nov 5, 2022 $ 0.289
+14.49%
$ 166.36 million $ 4.32 million
Nov 4, 2022 $ 0.252
+5.96%
$ 145.27 million $ 1.42 million
Nov 3, 2022 $ 0.238
-0.08%
$ 137.1 million $ 11.74 million
Nov 2, 2022 $ 0.238
-1.36%
$ 137.19 million $ 3.41 million
Nov 1, 2022 $ 0.242
+10.68%
$ 139.1 million $ 5.92 million
Oct 31, 2022 $ 0.218
+1.98%
$ 125.67 million $ 690,618
Oct 30, 2022 $ 0.214
+2.81%
$ 123.22 million $ 5.16 million
Oct 29, 2022 $ 0.208
+1.23%
$ 119.89 million $ 16.44 million
Oct 28, 2022 $ 0.206
+3.76%
$ 118.43 million $ 552,119
Oct 27, 2022 $ 0.198
-1.39%
$ 114.14 million $ 1.74 million
Oct 26, 2022 $ 0.201
+2.68%
$ 115.75 million $ 2.9 million
Oct 25, 2022 $ 0.196
+3.92%
$ 112.75 million $ 423,666
Oct 24, 2022 $ 0.188
-1.09%
$ 108.5 million $ 413,113
Oct 23, 2022 $ 0.19
+1.76%
$ 109.69 million $ 822,758
Oct 22, 2022 $ 0.187
-1.27%
$ 107.8 million $ 1.06 million
Oct 21, 2022 $ 0.19
-1.10%
$ 109.18 million $ 365,076
Oct 20, 2022 $ 0.192
+0.73%
$ 110.4 million $ 789,209
Oct 19, 2022 $ 0.19
-0.63%
$ 109.61 million $ 293,592
Oct 18, 2022 $ 0.192
-0.37%
$ 110.3 million $ 309,904
Oct 17, 2022 $ 0.192
+1.09%
$ 110.69 million $ 252,607
Oct 16, 2022 $ 0.19
+0.84%
$ 109.49 million $ 240,277
Oct 15, 2022 $ 0.189
+0.06%
$ 108.58 million $ 239,960
Oct 14, 2022 $ 0.188
-0.39%
$ 108.52 million $ 1.77 million
Oct 13, 2022 $ 0.189
-1.47%
$ 108.95 million $ 1.61 million
Oct 12, 2022 $ 0.192
-1.87%
$ 110.57 million $ 1.54 million
Oct 11, 2022 $ 0.196
-1.57%
$ 112.68 million $ 435,744
Oct 10, 2022 $ 0.199
+4.77%
$ 114.48 million $ 1.87 million
Oct 9, 2022 $ 0.19
+2.52%
$ 109.26 million $ 714,192
Oct 8, 2022 $ 0.185
-3.18%
$ 106.57 million $ 856,628
Oct 7, 2022 $ 0.191
-4.22%
$ 110.08 million $ 1.02 million
Oct 6, 2022 $ 0.2
+2.14%
$ 114.93 million $ 2.64 million
Oct 5, 2022 $ 0.195
+2.55%
$ 112.52 million $ 1.45 million
Oct 4, 2022 $ 0.191
+4.53%
$ 109.72 million $ 348,524
Oct 3, 2022 $ 0.182
+3.53%
$ 104.97 million $ 325,652