SwissBorg Historical Data

CHSB Page 4
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $ 0.258
-5.11%
$ 148.4 million $ 1,843
Sep 7, 2025 $ 0.273
-2.48%
$ 157.24 million $ 672
Sep 6, 2025 $ 0.28
+5.10%
$ 161.43 million $ 173
Sep 5, 2025 $ 0.267
+2.72%
$ 153.84 million $ 69
Sep 4, 2025 $ 0.261
-6.05%
$ 150.17 million $ 175
Sep 3, 2025 $ 0.278
+0.10%
$ 159.97 million $ 5,819
Aug 27, 2025 $ 0.259
-0.19%
$ -- $ 113
Aug 26, 2025 $ 0.259
+3.43%
$ 149.31 million $ 113
Aug 19, 2025 $ 0.273
+0.04%
$ -- $ 3
Aug 18, 2025 $ 0.273
-0.72%
$ 157.41 million $ 3
Aug 11, 2025 $ 0.267
+1.20%
$ 153.92 million $ 179
Aug 10, 2025 $ 0.263
+0.18%
$ 151.95 million $ 607
Aug 3, 2025 $ 0.249
+1.85%
$ -- $ 124
Aug 2, 2025 $ 0.245
-14.50%
$ 139.73 million $ 395
Aug 1, 2025 $ 0.286
-7.68%
$ 165.02 million $ 76
Jul 30, 2025 $ 0.317
-0.45%
$ -- $ 158
Jul 29, 2025 $ 0.319
-5.24%
$ 183.53 million $ 184
Jul 28, 2025 $ 0.336
-2.18%
$ 193.45 million $ 110
Jul 27, 2025 $ 0.353
+29.43%
$ 203.34 million $ 3,306
Jul 26, 2025 $ 0.273
+1.97%
$ 157.22 million $ 239
Jul 25, 2025 $ 0.267
-6.16%
$ 153.94 million $ 248
Jul 24, 2025 $ 0.285
+0.76%
$ 163.97 million $ 43
Jul 23, 2025 $ 0.283
-0.16%
$ 162.92 million $ 198
Jul 22, 2025 $ 0.283
+0.34%
$ 163.05 million $ 7,067
Jul 21, 2025 $ 0.283
+8.82%
$ 162.86 million $ 760
Jul 20, 2025 $ 0.259
+11.86%
$ 149.33 million $ 252
Jul 19, 2025 $ 0.231
-0.60%
$ 133.11 million $ 26
Jul 18, 2025 $ 0.231
+1.88%
$ 134.01 million $ 182
Jul 17, 2025 $ 0.229
+10.34%
$ 131.59 million $ 198
Jul 16, 2025 $ 0.206
-6.44%
$ 118.88 million $ 1,175
Jul 15, 2025 $ 0.22
+2.88%
$ 126.8 million $ 29
Jul 14, 2025 $ 0.213
-1.90%
$ 122.79 million $ 1,072
Jul 13, 2025 $ 0.217
+2.77%
$ 125.19 million $ 1,273
Jul 12, 2025 $ 0.211
+3.09%
$ 121.46 million $ 319
Jul 11, 2025 $ 0.204
+0.60%
$ 117.67 million $ 1,978
Jul 9, 2025 $ 0.201
+4.52%
$ 115.7 million $ 1,349
Jul 8, 2025 $ 0.19
-7.77%
$ 109.63 million $ 538
Jul 7, 2025 $ 0.206
-0.79%
$ 118.87 million $ 684
Jul 5, 2025 $ 0.269
-0.44%
$ 154.85 million $ 106
Jul 4, 2025 $ 0.27
+1.56%
$ 155.68 million $ 1,052
Jul 3, 2025 $ 0.355
-1.17%
$ 204.24 million $ 1,580
Jun 3, 2025 $ 0.214
+4.49%
$ -- $ 11,396
Jun 2, 2025 $ 0.205
-0.44%
$ 117.93 million $ 2,507
Jun 1, 2025 $ 0.206
-2.93%
$ 118.45 million $ 1,072
May 31, 2025 $ 0.212
-1.35%
$ 122.02 million $ 1,257
May 30, 2025 $ 0.215
-12.36%
$ 123.69 million $ 4,242
May 29, 2025 $ 0.245
+5.15%
$ 141.13 million $ 786
May 28, 2025 $ 0.269
+10.99%
$ 154.72 million $ 785
May 27, 2025 $ 0.251
+0.60%
$ 144.3 million $ 1,010
May 26, 2025 $ 0.249
+0.00%
$ 143.44 million $ 100