SwissBorg Historical Data

CHSB Page 5
Download
Date Close Price change Market cap Trading volume
May 30 $ 0.278
+1.34%
$ 159.8 million $ 2.79 million
May 23 $ 0.274
-14.31%
$ 157.65 million $ 3.38 million
May 16 $ 0.32
-3.09%
$ 183.98 million $ 4.33 million
May 9 $ 0.33
-5.17%
$ 189.87 million $ 13.04 million
May 2 $ 0.348
-9.50%
$ 200.24 million $ 5.77 million
Apr 25 $ 0.383
-8.89%
$ 220.28 million $ 4.4 million
Apr 18 $ 0.42
-4.10%
$ 241.79 million $ 3.88 million
Apr 11 $ 0.438
-12.17%
$ 252.11 million $ 5.89 million
Apr 4 $ 0.499
+4.46%
$ 287.07 million $ 7.68 million
Mar 28 $ 0.477
+8.93%
$ 274.81 million $ 8.59 million
Mar 21 $ 0.438
+1.44%
$ 252.25 million $ 5.35 million
Mar 14 $ 0.432
+3.35%
$ 248.69 million $ 6.69 million
Mar 7 $ 0.418
-11.59%
$ 240.64 million $ 6.74 million
Feb 28 $ 0.473
-0.94%
$ 272.52 million $ 6.25 million
Feb 21 $ 0.478
-9.99%
$ 275.09 million $ 13.55 million
Feb 14 $ 0.531
-6.90%
$ 305.64 million $ 10.11 million
Feb 7 $ 0.57
-6.97%
$ 328.31 million $ 9.39 million
Jan 31 $ 0.613
+6.26%
$ 353 million $ 11.5 million
Jan 24 $ 0.577
+8.36%
$ 332.12 million $ 15.19 million
Jan 17 $ 0.532
-9.58%
$ 306.51 million $ 12.52 million
Jan 10 $ 0.589
+8.01%
$ 339.17 million $ 9.89 million
Jan 3 $ 0.545
-11.78%
$ 314.01 million $ 12.66 million
Dec 27 $ 0.618
-0.33%
$ 355.8 million $ 11 million
Dec 20 $ 0.62
+1.90%
$ 356.86 million $ 11.7 million
Dec 13 $ 0.61
-9.06%
$ 350.99 million $ 11.36 million
Dec 6 $ 0.67
+2.20%
$ 385.95 million $ 15.75 million
Nov 29 $ 0.655
-0.76%
$ 377.24 million $ 21.88 million
Nov 22 $ 0.66
-14.13%
$ 380.16 million $ 19.47 million
Nov 15 $ 0.769
+4.78%
$ 442.85 million $ 38.27 million
Nov 8 $ 0.734
+15.50%
$ 422.6 million $ 25.57 million
Nov 1 $ 0.635
+1.10%
$ 365.89 million $ 19.49 million
Oct 25 $ 0.645
-0.67%
$ 371.42 million $ 11.72 million
Oct 18 $ 0.648
+9.50%
$ 373.27 million $ 16.38 million
Oct 11 $ 0.592
-9.37%
$ 340.88 million $ 17.36 million
Oct 4 $ 0.653
-1.52%
$ 376.11 million $ 17.82 million
Sep 27 $ 0.663
+10.19%
$ 381.98 million $ 15.43 million
Sep 20 $ 0.602
-10.84%
$ 346.6 million $ 19.47 million
Sep 13 $ 0.675
-6.63%
$ 388.55 million $ 13.91 million
Sep 6 $ 0.723
-15.63%
$ 416.15 million $ 20.18 million
Aug 30 $ 0.857
-4.01%
$ 493.28 million $ 31.48 million
Aug 23 $ 0.892
-4.36%
$ 513.9 million $ 43 million
Aug 16 $ 0.931
+24.69%
$ 536.33 million $ 40.55 million
Aug 9 $ 0.746
+0.95%
$ 429.47 million $ 19.54 million
Aug 2 $ 0.73
+0.53%
$ 420.55 million $ 28.89 million
Jul 26 $ 0.727
+20.02%
$ 418.46 million $ 38.69 million
Jul 19 $ 0.605
+13.70%
$ 348.45 million $ 21.87 million
Jul 12 $ 0.531
-13.80%
$ 306 million $ 21.49 million
Jul 5 $ 0.616
-2.01%
$ 354.99 million $ 13.3 million
Jun 28 $ 0.629
+27.00%
$ 362.37 million $ 16.25 million
Jun 21 $ 0.494
-20.91%
$ 284.2 million $ 22.58 million