SwissBorg Historical Data

CHSB Page 28
Download
Date Close Price change Market cap Trading volume
Mar 28, 2022 $ 0.449
+2.58%
$ 258.79 million $ 1.53 million
Mar 27, 2022 $ 0.438
+0.19%
$ 252.25 million $ 786,264
Mar 26, 2022 $ 0.437
+1.53%
$ 251.77 million $ 643,981
Mar 25, 2022 $ 0.431
-1.39%
$ 247.98 million $ 836,534
Mar 24, 2022 $ 0.437
-0.30%
$ 251.46 million $ 623,522
Mar 23, 2022 $ 0.438
+0.59%
$ 252.21 million $ 920,703
Mar 22, 2022 $ 0.435
+1.37%
$ 250.73 million $ 1.07 million
Mar 21, 2022 $ 0.43
-0.54%
$ 247.33 million $ 464,753
Mar 20, 2022 $ 0.432
-3.65%
$ 248.69 million $ 969,751
Mar 19, 2022 $ 0.448
+4.75%
$ 258.09 million $ 1.32 million
Mar 18, 2022 $ 0.428
+0.05%
$ 246.38 million $ 715,414
Mar 17, 2022 $ 0.428
-0.45%
$ 246.25 million $ 680,341
Mar 16, 2022 $ 0.429
+5.79%
$ 246.8 million $ 965,717
Mar 15, 2022 $ 0.405
-3.10%
$ 233.28 million $ 938,379
Mar 14, 2022 $ 0.418
+0.05%
$ 240.75 million $ 1.11 million
Mar 13, 2022 $ 0.418
-2.08%
$ 240.64 million $ 769,576
Mar 12, 2022 $ 0.427
-0.69%
$ 245.61 million $ 548,957
Mar 11, 2022 $ 0.43
-2.22%
$ 247.34 million $ 781,180
Mar 10, 2022 $ 0.439
-5.11%
$ 252.97 million $ 954,047
Mar 9, 2022 $ 0.463
+2.28%
$ 266.61 million $ 912,875
Mar 8, 2022 $ 0.453
+1.12%
$ 260.65 million $ 1.25 million
Mar 7, 2022 $ 0.448
-5.31%
$ 257.73 million $ 1.52 million
Mar 6, 2022 $ 0.473
-3.36%
$ 272.52 million $ 370,575
Mar 5, 2022 $ 0.49
+1.54%
$ 281.99 million $ 700,525
Mar 4, 2022 $ 0.482
-3.42%
$ 277.73 million $ 948,181
Mar 3, 2022 $ 0.499
-3.77%
$ 287.59 million $ 809,859
Mar 2, 2022 $ 0.519
+1.01%
$ 298.85 million $ 1.11 million
Mar 1, 2022 $ 0.514
-0.78%
$ 295.84 million $ 1.08 million
Feb 28, 2022 $ 0.518
+8.37%
$ 298.14 million $ 1.23 million
Feb 27, 2022 $ 0.478
-5.99%
$ 275.09 million $ 904,776
Feb 26, 2022 $ 0.508
-1.21%
$ 292.61 million $ 564,425
Feb 25, 2022 $ 0.514
+2.97%
$ 296.17 million $ 1.38 million
Feb 24, 2022 $ 0.5
-3.45%
$ 287.64 million $ 3.5 million
Feb 23, 2022 $ 0.518
-1.77%
$ 298.09 million $ 3.36 million
Feb 22, 2022 $ 0.527
+4.81%
$ 303.49 million $ 2.01 million
Feb 21, 2022 $ 0.503
-5.25%
$ 289.57 million $ 1.82 million
Feb 20, 2022 $ 0.531
-2.78%
$ 305.64 million $ 960,782
Feb 19, 2022 $ 0.546
-1.74%
$ 314.37 million $ 584,546
Feb 18, 2022 $ 0.556
+0.99%
$ 319.95 million $ 1.19 million
Feb 17, 2022 $ 0.55
-7.65%
$ 316.83 million $ 1.61 million
Feb 16, 2022 $ 0.596
+0.28%
$ 343.11 million $ 1.33 million
Feb 15, 2022 $ 0.594
+2.68%
$ 342.16 million $ 3.27 million
Feb 14, 2022 $ 0.579
+1.50%
$ 333.21 million $ 1.17 million
Feb 13, 2022 $ 0.57
-1.76%
$ 328.31 million $ 507,493
Feb 12, 2022 $ 0.58
-1.13%
$ 333.92 million $ 907,945
Feb 11, 2022 $ 0.587
-5.05%
$ 337.74 million $ 1.25 million
Feb 10, 2022 $ 0.617
-2.29%
$ 355.56 million $ 1.32 million
Feb 9, 2022 $ 0.632
+0.35%
$ 363.89 million $ 925,717
Feb 8, 2022 $ 0.63
-0.91%
$ 362.59 million $ 1.63 million
Feb 7, 2022 $ 0.635
+3.68%
$ 365.9 million $ 2.86 million