SwissBorg Historical Data

CHSB Page 5
Download
Date Close Price change Market cap Trading volume
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
May 25, 2025 $ 0.247
+0.00%
$ 142.17 million $ 300
May 24, 2025 $ 0.247
+10.67%
$ 142.17 million $ 300
May 23, 2025 $ 0.223
-9.49%
$ 128.47 million $ 75
May 22, 2025 $ 0.246
+11.69%
$ 141.94 million $ 3,437
May 21, 2025 $ 0.221
+0.00%
$ 127.08 million $ 2
May 20, 2025 $ 0.221
+0.00%
$ 127.37 million $ 443
May 19, 2025 $ 0.221
+0.41%
$ 127.37 million $ 483
May 18, 2025 $ 0.22
-3.04%
$ 126.85 million $ 873
May 17, 2025 $ 0.227
+3.18%
$ 130.83 million $ 331
May 15, 2025 $ 0.237
+0.13%
$ 136.47 million $ 354
May 14, 2025 $ 0.237
-7.46%
$ 136.3 million $ 3,495
May 13, 2025 $ 0.256
+10.73%
$ 147.26 million $ 1,603
May 12, 2025 $ 0.231
+8.62%
$ 132.97 million $ 1,128
May 11, 2025 $ 0.252
+1.91%
$ 145.05 million $ 3,808
May 10, 2025 $ 0.247
+1.38%
$ 142.35 million $ 1,824
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