SwissBorg Historical Data

CHSB Page 40
Download
Date Close Price change Market cap Trading volume
Jul 20, 2020 $ 0.118
-7.43%
$ 117.66 million $ 1.45 million
Jul 19, 2020 $ 0.127
-1.69%
$ 127.13 million $ 1.02 million
Jul 18, 2020 $ 0.129
+4.42%
$ 129.32 million $ 879,579
Jul 17, 2020 $ 0.124
+0.61%
$ 123.85 million $ 1.43 million
Jul 16, 2020 $ 0.123
-5.98%
$ 123.14 million $ 2.46 million
Jul 15, 2020 $ 0.131
+10.14%
$ 130.99 million $ 2.46 million
Jul 14, 2020 $ 0.119
+14.86%
$ 118.94 million $ 2.17 million
Jul 13, 2020 $ 0.104
+3.61%
$ 103.59 million $ 1.59 million
Jul 12, 2020 $ 0.0999
+6.35%
$ 99.94 million $ 1.31 million
Jul 11, 2020 $ 0.094
+6.21%
$ 93.95 million $ 791,567
Jul 10, 2020 $ 0.0885
-4.72%
$ 88.46 million $ 768,940
Jul 9, 2020 $ 0.0928
+5.17%
$ 92.84 million $ 941,382
Jul 8, 2020 $ 0.0883
-6.32%
$ 88.27 million $ 1.01 million
Jul 7, 2020 $ 0.0942
-3.11%
$ 94.19 million $ 874,151
Jul 6, 2020 $ 0.0972
+10.47%
$ 97.21 million $ 1.02 million
Jul 5, 2020 $ 0.088
-7.85%
$ 87.98 million $ 1.24 million
Jul 4, 2020 $ 0.0954
-3.90%
$ 95.43 million $ 2.63 million
Jul 3, 2020 $ 0.0993
-5.36%
$ 99.3 million $ 888,008
Jul 2, 2020 $ 0.105
-5.49%
$ 104.93 million $ 1.52 million
Jul 1, 2020 $ 0.111
-3.70%
$ 110.98 million $ 1.01 million
Jun 30, 2020 $ 0.115
+2.99%
$ 115.31 million $ 1.3 million
Jun 29, 2020 $ 0.112
+16.49%
$ 111.97 million $ 2.92 million
Jun 28, 2020 $ 0.0961
-4.75%
$ 96.07 million $ 3.05 million
Jun 27, 2020 $ 0.101
-11.95%
$ 100.86 million $ 1.98 million
Jun 26, 2020 $ 0.115
-10.04%
$ 114.54 million $ 2.13 million
Jun 25, 2020 $ 0.127
-7.93%
$ 127.36 million $ 1.5 million
Jun 24, 2020 $ 0.138
-5.76%
$ 138.32 million $ 1.4 million
Jun 23, 2020 $ 0.147
+0.10%
$ 146.77 million $ 1.82 million
Jun 22, 2020 $ 0.147
+11.69%
$ 146.63 million $ 2.51 million
Jun 21, 2020 $ 0.131
+4.16%
$ 131.26 million $ 1.5 million
Jun 20, 2020 $ 0.126
-9.05%
$ 126.03 million $ 1.52 million
Jun 19, 2020 $ 0.138
+1.27%
$ 138.47 million $ 2.85 million
Jun 18, 2020 $ 0.137
-17.93%
$ 136.75 million $ 5.08 million
Jun 17, 2020 $ 0.167
+27.67%
$ 166.64 million $ 5.39 million
Jun 16, 2020 $ 0.131
+30.37%
$ 130.51 million $ 3.12 million
Jun 15, 2020 $ 0.1
+4.15%
$ 100.12 million $ 1.54 million
Jun 14, 2020 $ 0.0961
+13.28%
$ 96.15 million $ 1.5 million
Jun 13, 2020 $ 0.0849
+3.77%
$ 84.87 million $ 678,406
Jun 12, 2020 $ 0.0818
+3.32%
$ 81.78 million $ 713,297
Jun 11, 2020 $ 0.0792
-7.25%
$ 79.17 million $ 1.21 million
Jun 10, 2020 $ 0.0854
-5.46%
$ 85.36 million $ 2.11 million
Jun 9, 2020 $ 0.0903
+24.18%
$ 90.28 million $ 3.03 million
Jun 8, 2020 $ 0.0727
+36.16%
$ 72.71 million $ 1.59 million
Jun 7, 2020 $ 0.0534
+9.05%
$ 53.39 million $ 505,514
Jun 6, 2020 $ 0.049
-12.45%
$ 48.97 million $ 756,711
Jun 5, 2020 $ 0.0559
+42.27%
$ 55.93 million $ 1.02 million
Jun 4, 2020 $ 0.0393
+15.47%
$ 39.33 million $ 949,521
Jun 3, 2020 $ 0.0341
+9.67%
$ 34.06 million $ 202,228
Jun 2, 2020 $ 0.0311
-1.51%
$ 31.05 million $ 203,030
Jun 1, 2020 $ 0.0315
+6.61%
$ 31.53 million $ 146,781