SwissBorg Historical Data

CHSB Page 25
Download
Date Close Price change Market cap Trading volume
Aug 25, 2022 $ 0.173
+0.87%
$ 99.68 million $ 926,486
Aug 24, 2022 $ 0.172
-1.47%
$ 98.83 million $ 1.15 million
Aug 23, 2022 $ 0.174
+1.13%
$ 100.31 million $ 319,551
Aug 22, 2022 $ 0.172
-1.13%
$ 99.18 million $ 900,768
Aug 21, 2022 $ 0.174
+0.07%
$ 100.32 million $ 337,021
Aug 20, 2022 $ 0.174
-0.31%
$ 100.24 million $ 267,721
Aug 19, 2022 $ 0.175
-6.11%
$ 100.57 million $ 2.38 million
Aug 18, 2022 $ 0.186
-1.26%
$ 107.12 million $ 342,312
Aug 17, 2022 $ 0.188
+1.05%
$ 108.49 million $ 944,057
Aug 16, 2022 $ 0.186
-0.35%
$ 107.37 million $ 2.22 million
Aug 15, 2022 $ 0.187
-1.27%
$ 107.74 million $ 1.62 million
Aug 14, 2022 $ 0.189
-1.55%
$ 109.09 million $ 951,799
Aug 13, 2022 $ 0.192
+0.09%
$ 110.8 million $ 385,694
Aug 12, 2022 $ 0.192
-0.18%
$ 110.7 million $ 6.01 million
Aug 11, 2022 $ 0.193
-0.69%
$ 110.88 million $ 5.49 million
Aug 10, 2022 $ 0.194
-1.56%
$ 111.65 million $ 6.49 million
Aug 9, 2022 $ 0.197
-2.02%
$ 113.42 million $ 2.77 million
Aug 8, 2022 $ 0.201
+0.86%
$ 115.77 million $ 995,002
Aug 7, 2022 $ 0.199
-0.57%
$ 114.8 million $ 383,698
Aug 6, 2022 $ 0.201
-1.30%
$ 115.49 million $ 614,685
Aug 5, 2022 $ 0.203
+1.90%
$ 116.99 million $ 536,512
Aug 4, 2022 $ 0.199
+3.31%
$ 114.81 million $ 298,322
Aug 3, 2022 $ 0.193
+0.18%
$ 111.14 million $ 424,600
Aug 2, 2022 $ 0.193
-2.38%
$ 110.94 million $ 2.42 million
Aug 1, 2022 $ 0.197
-0.24%
$ 113.64 million $ 272,994
Jul 31, 2022 $ 0.198
-0.81%
$ 113.91 million $ 336,816
Jul 30, 2022 $ 0.199
-0.34%
$ 114.85 million $ 351,773
Jul 29, 2022 $ 0.2
-0.11%
$ 115.27 million $ 3.26 million
Jul 28, 2022 $ 0.2
-0.12%
$ 115.36 million $ 1.27 million
Jul 27, 2022 $ 0.201
+4.05%
$ 115.49 million $ 815,848
Jul 26, 2022 $ 0.193
+1.27%
$ 110.98 million $ 492,013
Jul 25, 2022 $ 0.19
-4.57%
$ 109.61 million $ 685,467
Jul 24, 2022 $ 0.199
-0.98%
$ 114.86 million $ 641,172
Jul 23, 2022 $ 0.201
+1.04%
$ 116 million $ 398,565
Jul 22, 2022 $ 0.199
-4.35%
$ 114.79 million $ 565,290
Jul 21, 2022 $ 0.208
+1.59%
$ 120.02 million $ 622,621
Jul 20, 2022 $ 0.205
-3.65%
$ 117.98 million $ 953,312
Jul 19, 2022 $ 0.212
-0.59%
$ 122.35 million $ 743,493
Jul 18, 2022 $ 0.214
+8.51%
$ 123.12 million $ 809,343
Jul 17, 2022 $ 0.197
-2.12%
$ 113.5 million $ 1.11 million
Jul 16, 2022 $ 0.201
+1.13%
$ 115.95 million $ 541,893
Jul 15, 2022 $ 0.199
+1.20%
$ 114.66 million $ 610,178
Jul 14, 2022 $ 0.197
-1.83%
$ 113.24 million $ 506,638
Jul 13, 2022 $ 0.2
+5.66%
$ 115.42 million $ 1.22 million
Jul 12, 2022 $ 0.19
-0.06%
$ 109.25 million $ 310,508
Jul 11, 2022 $ 0.19
-5.09%
$ 109.32 million $ 309,728
Jul 10, 2022 $ 0.2
-2.06%
$ 115.18 million $ 270,228
Jul 9, 2022 $ 0.204
+1.63%
$ 117.61 million $ 306,960
Jul 8, 2022 $ 0.201
-0.56%
$ 115.81 million $ 374,740
Jul 7, 2022 $ 0.202
+1.77%
$ 116.46 million $ 825,104