SwissBorg Historical Data

CHSB Page 5
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.244
+6.74%
$ 140.41 million $ 2,060
May 8, 2025 $ 0.228
+2.66%
$ 131.57 million $ 1,544
May 7, 2025 $ 0.223
+0.35%
$ 128.16 million $ 1,693
May 6, 2025 $ 0.222
+15.49%
$ 127.75 million $ 1,919
May 5, 2025 $ 0.217
+5.43%
$ 125.18 million $ 734
May 4, 2025 $ 0.206
+4.19%
$ 118.73 million $ 373
May 3, 2025 $ 0.198
-6.61%
$ 113.96 million $ 826
May 2, 2025 $ 0.212
+0.90%
$ 122.02 million $ 246
May 1, 2025 $ 0.21
+3.04%
$ 120.92 million $ 951
Apr 30, 2025 $ 0.204
-0.59%
$ 117.35 million $ 3,357
Apr 29, 2025 $ 0.206
-2.10%
$ -- $ 503,650
Apr 28, 2025 $ 0.21
+0.43%
$ 121.04 million $ 1.08 million
Apr 27, 2025 $ 0.208
-2.02%
$ 120.06 million $ 532,635
Apr 26, 2025 $ 0.212
-4.81%
$ 122.02 million $ 531,832
Apr 25, 2025 $ 0.22
+0.64%
$ 126.45 million $ 1.3 million
Apr 24, 2025 $ 0.217
-4.07%
$ 124.84 million $ 1.09 million
Apr 23, 2025 $ 0.226
+5.26%
$ 130.31 million $ 1.44 million
Apr 22, 2025 $ 0.216
+4.96%
$ 124.32 million $ 2.05 million
Apr 21, 2025 $ 0.206
+0.10%
$ 118.45 million $ 933,597
Apr 20, 2025 $ 0.206
-3.78%
$ 118.73 million $ 579,589
Apr 19, 2025 $ 0.214
+3.33%
$ 123.4 million $ 544,600
Apr 18, 2025 $ 0.207
+6.14%
$ 119.37 million $ 489,628
Apr 17, 2025 $ 0.195
+0.72%
$ 112.4 million $ 888,235
Apr 16, 2025 $ 0.193
+6.86%
$ 111.19 million $ 1.26 million
Apr 15, 2025 $ 0.18
+0.90%
$ 103.76 million $ 1.31 million
Apr 14, 2025 $ 0.178
-6.84%
$ 102.67 million $ 901,914
Apr 13, 2025 $ 0.189
-4.49%
$ 109 million $ 862,515
Apr 12, 2025 $ 0.198
+2.75%
$ 114.01 million $ 602,438
Apr 11, 2025 $ 0.196
+8.39%
$ 113.03 million $ 1.18 million
Apr 10, 2025 $ 0.181
-7.41%
$ 104.34 million $ 1.32 million
Apr 9, 2025 $ 0.196
+12.34%
$ 112.69 million $ 967,346
Apr 8, 2025 $ 0.17
-2.24%
$ 98 million $ 1.39 million
Apr 7, 2025 $ 0.174
+1.28%
$ 100.14 million $ 2.28 million
Apr 6, 2025 $ 0.172
-12.40%
$ 98.87 million $ 908,082
Apr 5, 2025 $ 0.196
-1.46%
$ 112.63 million $ 479,752
Apr 4, 2025 $ 0.193
+6.86%
$ 111.25 million $ 1.17 million
Apr 3, 2025 $ 0.182
-3.50%
$ 104.74 million $ 1.11 million
Apr 2, 2025 $ 0.189
-3.68%
$ 108.54 million $ 1.01 million
Apr 1, 2025 $ 0.196
+1.24%
$ 112.63 million $ 988,506
Mar 31, 2025 $ 0.194
+5.73%
$ 111.54 million $ 973,731
Mar 30, 2025 $ 0.183
-2.50%
$ 105.61 million $ 454,695
Mar 29, 2025 $ 0.188
-2.54%
$ 108.37 million $ 519,962
Mar 28, 2025 $ 0.194
-4.76%
$ 111.65 million $ 1.39 million
Mar 27, 2025 $ 0.204
+2.00%
$ 117.58 million $ 1.68 million
Mar 26, 2025 $ 0.2
+0.00%
$ 115.39 million $ 1.22 million
Mar 25, 2025 $ 0.2
+1.98%
$ 115.39 million $ 3.4 million
Mar 24, 2025 $ 0.197
+2.18%
$ 113.38 million $ 12.57 million
Mar 23, 2025 $ 0.195
+3.45%
$ 112.23 million $ 27.29 million
Mar 22, 2025 $ 0.189
+0.75%
$ 108.54 million $ 6.13 million
Mar 21, 2025 $ 0.188
-0.16%
$ 108.37 million $ 11.75 million