SwissBorg Historical Data

CHSB Page 27
Download
Date Close Price change Market cap Trading volume
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
May 6, 2022 $ 0.378
+0.53%
$ 217.52 million $ 1.21 million
May 5, 2022 $ 0.376
-2.65%
$ 216.35 million $ 985,765
May 4, 2022 $ 0.386
+4.44%
$ 222.25 million $ 770,875
May 3, 2022 $ 0.37
-4.51%
$ 212.79 million $ 1.1 million
May 2, 2022 $ 0.387
+0.72%
$ 222.84 million $ 744,513
May 1, 2022 $ 0.383
-1.05%
$ 220.28 million $ 691,228
Apr 30, 2022 $ 0.386
-4.63%
$ 222.46 million $ 519,429
Apr 29, 2022 $ 0.405
-0.98%
$ 233.26 million $ 841,986
Apr 28, 2022 $ 0.409
-1.45%
$ 235.53 million $ 504,128
Apr 27, 2022 $ 0.415
+0.98%
$ 239 million $ 456,916
Apr 26, 2022 $ 0.411
-3.78%
$ 236.67 million $ 813,944
Apr 25, 2022 $ 0.427
+1.73%
$ 245.96 million $ 569,867
Apr 24, 2022 $ 0.42
-2.01%
$ 241.79 million $ 331,170
Apr 23, 2022 $ 0.429
-1.16%
$ 246.77 million $ 279,620
Apr 22, 2022 $ 0.434
+0.14%
$ 249.67 million $ 645,325
Apr 21, 2022 $ 0.433
-3.04%
$ 249.31 million $ 717,217
Apr 20, 2022 $ 0.447
-2.12%
$ 257.12 million $ 515,148
Apr 19, 2022 $ 0.456
+5.61%
$ 262.68 million $ 711,012
Apr 18, 2022 $ 0.432
-1.35%
$ 248.72 million $ 676,907
Apr 17, 2022 $ 0.438
-3.09%
$ 252.11 million $ 571,632
Apr 16, 2022 $ 0.452
-1.26%
$ 260.13 million $ 360,403
Apr 15, 2022 $ 0.458
-2.05%
$ 263.52 million $ 488,733
Apr 14, 2022 $ 0.467
+0.13%
$ 269.03 million $ 670,495
Apr 13, 2022 $ 0.467
-1.58%
$ 268.66 million $ 842,955
Apr 12, 2022 $ 0.474
+4.32%
$ 273 million $ 2.1 million
Apr 11, 2022 $ 0.454
-8.84%
$ 261.68 million $ 851,073
Apr 10, 2022 $ 0.499
+2.95%
$ 287.07 million $ 570,120
Apr 9, 2022 $ 0.484
-1.33%
$ 278.83 million $ 515,403
Apr 8, 2022 $ 0.491
-4.04%
$ 282.53 million $ 650,917
Apr 7, 2022 $ 0.511
+2.22%
$ 294.45 million $ 1.01 million
Apr 6, 2022 $ 0.5
+1.94%
$ 288.13 million $ 2.29 million
Apr 5, 2022 $ 0.491
+0.57%
$ 282.67 million $ 1.49 million
Apr 4, 2022 $ 0.488
+2.26%
$ 281.05 million $ 1.16 million
Apr 3, 2022 $ 0.477
+2.69%
$ 274.81 million $ 954,020
Apr 2, 2022 $ 0.465
+2.08%
$ 267.51 million $ 1.55 million
Apr 1, 2022 $ 0.455
+2.05%
$ 262.07 million $ 919,348
Mar 31, 2022 $ 0.446
-1.96%
$ 256.76 million $ 1.05 million
Mar 30, 2022 $ 0.455
-0.79%
$ 261.95 million $ 1.18 million
Mar 29, 2022 $ 0.459
+2.03%
$ 264.04 million $ 1.4 million