SwissBorg Historical Data

CHSB Page 26
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.213
-2.73%
$ 122.9 million $ 489,187
Jun 24, 2022 $ 0.22
+16.00%
$ 126.62 million $ 1.8 million
Jun 23, 2022 $ 0.19
+6.39%
$ 109.16 million $ 510,882
Jun 22, 2022 $ 0.178
+2.44%
$ 102.6 million $ 416,160
Jun 21, 2022 $ 0.174
+5.63%
$ 100.16 million $ 930,814
Jun 20, 2022 $ 0.165
+2.60%
$ 94.83 million $ 662,050
Jun 19, 2022 $ 0.161
-1.23%
$ 92.42 million $ 1.06 million
Jun 18, 2022 $ 0.162
-7.19%
$ 93.56 million $ 851,820
Jun 17, 2022 $ 0.175
+0.46%
$ 100.81 million $ 607,384
Jun 16, 2022 $ 0.174
-9.56%
$ 100.35 million $ 556,623
Jun 15, 2022 $ 0.193
+4.67%
$ 110.9 million $ 1.93 million
Jun 14, 2022 $ 0.184
-7.77%
$ 105.97 million $ 1.31 million
Jun 13, 2022 $ 0.199
-6.83%
$ 114.83 million $ 1.96 million
Jun 12, 2022 $ 0.214
-16.19%
$ 123.22 million $ 1.08 million
Jun 11, 2022 $ 0.255
-4.72%
$ 147.02 million $ 691,569
Jun 10, 2022 $ 0.268
-4.31%
$ 154.31 million $ 558,123
Jun 9, 2022 $ 0.28
+2.77%
$ 161.28 million $ 1.2 million
Jun 8, 2022 $ 0.273
-3.59%
$ 157.04 million $ 383,475
Jun 7, 2022 $ 0.283
-1.01%
$ 162.9 million $ 405,417
Jun 6, 2022 $ 0.286
+2.98%
$ 164.56 million $ 353,589
Jun 5, 2022 $ 0.278
-1.52%
$ 159.8 million $ 171,727
Jun 4, 2022 $ 0.282
+2.44%
$ 162.26 million $ 345,369
Jun 3, 2022 $ 0.275
-1.72%
$ 158.4 million $ 364,852
Jun 2, 2022 $ 0.28
+0.94%
$ 161.2 million $ 327,096
Jun 1, 2022 $ 0.277
-5.13%
$ 159.71 million $ 398,192
May 31, 2022 $ 0.292
-3.42%
$ 168.34 million $ 527,687
May 30, 2022 $ 0.303
+10.54%
$ 174.31 million $ 651,455
May 29, 2022 $ 0.274
+1.12%
$ 157.65 million $ 307,896
May 28, 2022 $ 0.271
+0.02%
$ 155.97 million $ 397,609
May 27, 2022 $ 0.271
-4.74%
$ 155.92 million $ 655,699
May 26, 2022 $ 0.284
-5.28%
$ 163.67 million $ 732,040
May 25, 2022 $ 0.3
-2.80%
$ 172.79 million $ 365,495
May 24, 2022 $ 0.309
+1.58%
$ 177.77 million $ 367,083
May 23, 2022 $ 0.304
-4.87%
$ 175.01 million $ 549,653
May 22, 2022 $ 0.32
+2.61%
$ 183.98 million $ 366,220
May 21, 2022 $ 0.311
+1.74%
$ 179.31 million $ 361,955
May 20, 2022 $ 0.306
-0.85%
$ 176.24 million $ 642,958
May 19, 2022 $ 0.309
+5.86%
$ 177.76 million $ 743,853
May 18, 2022 $ 0.292
-7.86%
$ 167.94 million $ 620,048
May 17, 2022 $ 0.317
+0.81%
$ 182.28 million $ 890,166
May 16, 2022 $ 0.314
-4.76%
$ 180.8 million $ 701,557
May 15, 2022 $ 0.33
+8.98%
$ 189.87 million $ 623,963
May 14, 2022 $ 0.303
+0.62%
$ 174.27 million $ 803,205
May 13, 2022 $ 0.301
+8.88%
$ 173.2 million $ 2.31 million
May 12, 2022 $ 0.276
+4.23%
$ 159.17 million $ 3.73 million
May 11, 2022 $ 0.265
-14.42%
$ 152.73 million $ 1.81 million
May 10, 2022 $ 0.31
+1.76%
$ 178.42 million $ 1.79 million
May 9, 2022 $ 0.305
-12.42%
$ 175.35 million $ 1.97 million
May 8, 2022 $ 0.348
-5.16%
$ 200.24 million $ 565,876
May 7, 2022 $ 0.367
-2.93%
$ 211.14 million $ 395,204