SwissBorg Historical Data

CHSB Page 46
Download
Date Close Price change Market cap Trading volume
Oct 4, 2019 $ 0.00855
+1.96%
$ 8.55 million $ 14,235
Oct 3, 2019 $ 0.00839
-1.16%
$ 8.39 million $ 8,994
Oct 2, 2019 $ 0.00849
-5.31%
$ 8.49 million $ 13,478
Oct 1, 2019 $ 0.00896
+5.44%
$ 8.96 million $ 17,178
Sep 30, 2019 $ 0.0085
+5.13%
$ 8.5 million $ 23,472
Sep 29, 2019 $ 0.00809
-6.91%
$ 8.09 million $ 19,110
Sep 28, 2019 $ 0.00869
+2.20%
$ 8.69 million $ 8,035
Sep 27, 2019 $ 0.0085
-0.56%
$ 8.5 million $ 13,210
Sep 26, 2019 $ 0.00855
-9.09%
$ 8.55 million $ 27,843
Sep 25, 2019 $ 0.00939
-12.62%
$ 9.39 million $ 27,683
Sep 24, 2019 $ 0.0106
-13.44%
$ 10.64 million $ 38,577
Sep 23, 2019 $ 0.0123
-10.64%
$ 12.3 million $ 37,484
Sep 22, 2019 $ 0.0138
+2.91%
$ 13.76 million $ 51,395
Sep 21, 2019 $ 0.0134
-4.55%
$ 13.37 million $ 45,458
Sep 20, 2019 $ 0.014
+5.01%
$ 14.01 million $ 54,039
Sep 19, 2019 $ 0.0133
+18.12%
$ 13.34 million $ 56,677
Sep 18, 2019 $ 0.0113
+3.30%
$ 11.3 million $ 65,561
Sep 17, 2019 $ 0.0109
-6.04%
$ 10.94 million $ 40,380
Sep 16, 2019 $ 0.0116
-3.27%
$ 11.65 million $ 42,082
Sep 15, 2019 $ 0.012
-2.02%
$ 12.04 million $ 41,222
Sep 14, 2019 $ 0.0123
+0.74%
$ 12.29 million $ 45,103
Sep 13, 2019 $ 0.0122
+13.03%
$ 12.2 million $ 48,487
Sep 12, 2019 $ 0.0108
-14.90%
$ 10.79 million $ 47,743
Sep 11, 2019 $ 0.0127
-4.86%
$ 12.65 million $ 42,867
Sep 10, 2019 $ 0.0133
-7.20%
$ 13.32 million $ 53,780
Sep 9, 2019 $ 0.0143
-2.75%
$ 14.33 million $ 60,308
Sep 8, 2019 $ 0.0147
+1.45%
$ 14.73 million $ 65,712
Sep 7, 2019 $ 0.0145
+17.78%
$ 14.52 million $ 89,984
Sep 6, 2019 $ 0.0123
-2.47%
$ 12.34 million $ 60,947
Sep 5, 2019 $ 0.0127
+24.55%
$ 12.65 million $ 59,534
Sep 4, 2019 $ 0.0101
+0.07%
$ 10.13 million $ 37,509
Sep 3, 2019 $ 0.0101
+3.44%
$ 10.13 million $ 40,709
Sep 2, 2019 $ 0.0098
-1.24%
$ 9.8 million $ 43,601
Sep 1, 2019 $ 0.00995
+7.15%
$ 9.95 million $ 77,002
Aug 31, 2019 $ 0.00928
+15.06%
$ 9.28 million $ 41,121
Aug 30, 2019 $ 0.00807
-1.22%
$ 8.07 million $ 28,776
Aug 29, 2019 $ 0.00817
-1.41%
$ 8.17 million $ 25,391
Aug 28, 2019 $ 0.00829
-1.77%
$ 8.29 million $ 26,773
Aug 27, 2019 $ 0.00844
-2.46%
$ 8.44 million $ 22,083
Aug 26, 2019 $ 0.00862
-2.50%
$ 8.62 million $ 34,200
Aug 25, 2019 $ 0.00884
-2.35%
$ 8.84 million $ 40,078
Aug 24, 2019 $ 0.00905
-1.64%
$ 9.05 million $ 35,051
Aug 23, 2019 $ 0.0092
-0.12%
$ 9.2 million $ 29,267
Aug 22, 2019 $ 0.00921
-0.23%
$ 9.21 million $ 23,091
Aug 21, 2019 $ 0.00924
-5.56%
$ 9.24 million $ 24,703
Aug 20, 2019 $ 0.00979
+8.21%
$ 9.79 million $ 32,583
Aug 19, 2019 $ 0.009
+13.04%
$ 9 million $ 31,742
Aug 18, 2019 $ 0.00796
+3.54%
$ 7.96 million $ 20,361
Aug 17, 2019 $ 0.00768
-2.21%
$ 7.68 million $ 24,634
Aug 16, 2019 $ 0.00782
+4.49%
$ 7.82 million $ 20,018