SwissBorg Historical Data

CHSB Page 42
Download
Date Close Price change Market cap Trading volume
Apr 11, 2020 $ 0.0233
-1.07%
$ 23.33 million $ 62,737
Apr 10, 2020 $ 0.0236
-8.27%
$ 23.57 million $ 82,657
Apr 9, 2020 $ 0.0257
-4.19%
$ 25.7 million $ 161,955
Apr 8, 2020 $ 0.0268
+8.18%
$ 26.82 million $ 97,191
Apr 7, 2020 $ 0.0248
-2.00%
$ 24.8 million $ 156,865
Apr 6, 2020 $ 0.0253
+3.95%
$ 25.28 million $ 162,519
Apr 5, 2020 $ 0.0243
-1.71%
$ 24.32 million $ 73,182
Apr 4, 2020 $ 0.0247
+2.64%
$ 24.75 million $ 91,932
Apr 3, 2020 $ 0.0241
-3.97%
$ 24.11 million $ 89,187
Apr 2, 2020 $ 0.0251
+9.44%
$ 25.11 million $ 116,160
Apr 1, 2020 $ 0.0229
+5.09%
$ 22.95 million $ 93,329
Mar 31, 2020 $ 0.0219
+1.78%
$ 21.85 million $ 94,943
Mar 30, 2020 $ 0.0217
+14.63%
$ 21.67 million $ 69,457
Mar 29, 2020 $ 0.0189
-5.37%
$ 18.92 million $ 61,158
Mar 28, 2020 $ 0.02
-1.21%
$ 19.99 million $ 68,163
Mar 27, 2020 $ 0.0202
-5.92%
$ 20.23 million $ 66,681
Mar 26, 2020 $ 0.0215
+1.56%
$ 21.51 million $ 51,268
Mar 25, 2020 $ 0.0212
+1.12%
$ 21.18 million $ 80,422
Mar 24, 2020 $ 0.0209
+2.01%
$ 20.94 million $ 70,172
Mar 23, 2020 $ 0.0205
+16.09%
$ 20.53 million $ 117,157
Mar 22, 2020 $ 0.0177
-12.43%
$ 17.69 million $ 62,115
Mar 21, 2020 $ 0.0202
+1.81%
$ 20.18 million $ 78,801
Mar 20, 2020 $ 0.0198
-4.45%
$ 19.8 million $ 175,269
Mar 19, 2020 $ 0.0207
+23.71%
$ 20.72 million $ 92,866
Mar 18, 2020 $ 0.0167
+5.58%
$ 16.75 million $ 64,061
Mar 17, 2020 $ 0.0159
+8.86%
$ 15.9 million $ 140,585
Mar 16, 2020 $ 0.0146
-2.53%
$ 14.59 million $ 38,909
Mar 15, 2020 $ 0.015
-1.76%
$ 14.97 million $ 58,473
Mar 14, 2020 $ 0.0153
-11.32%
$ 15.25 million $ 66,570
Mar 13, 2020 $ 0.0171
+42.36%
$ 17.13 million $ 154,355
Mar 12, 2020 $ 0.012
-40.15%
$ 12.04 million $ 80,082
Mar 11, 2020 $ 0.0201
-3.98%
$ 20.11 million $ 77,935
Mar 10, 2020 $ 0.0209
+1.06%
$ 20.94 million $ 66,341
Mar 9, 2020 $ 0.0207
-0.51%
$ 20.69 million $ 61,182
Mar 8, 2020 $ 0.0208
-12.35%
$ 20.8 million $ 77,734
Mar 7, 2020 $ 0.0237
-2.20%
$ 23.72 million $ 74,291
Mar 6, 2020 $ 0.0242
+8.14%
$ 24.24 million $ 72,716
Mar 5, 2020 $ 0.0224
+2.03%
$ 22.4 million $ 57,353
Mar 4, 2020 $ 0.0219
-2.54%
$ 21.94 million $ 61,180
Mar 3, 2020 $ 0.0225
-5.87%
$ 22.52 million $ 86,285
Mar 2, 2020 $ 0.0239
+1.94%
$ 23.91 million $ 87,596
Mar 1, 2020 $ 0.0235
+6.78%
$ 23.46 million $ 91,910
Feb 29, 2020 $ 0.022
-5.95%
$ 22.01 million $ 68,416
Feb 28, 2020 $ 0.0234
-4.28%
$ 23.41 million $ 58,770
Feb 27, 2020 $ 0.0244
+2.04%
$ 24.39 million $ 96,531
Feb 26, 2020 $ 0.0239
+1.03%
$ 23.91 million $ 127,902
Feb 25, 2020 $ 0.0237
-0.95%
$ 23.71 million $ 115,122
Feb 24, 2020 $ 0.0239
+1.45%
$ 23.94 million $ 55,215
Feb 23, 2020 $ 0.0236
-2.34%
$ 23.59 million $ 69,076
Feb 22, 2020 $ 0.0242
+1.26%
$ 24.16 million $ 119,255