SwissBorg Historical Data

CHSB Page 6
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.189
-2.94%
$ 108.54 million $ 16.94 million
Mar 19, 2025 $ 0.194
+10.08%
$ 111.88 million $ 18.52 million
Mar 18, 2025 $ 0.176
-0.34%
$ 101.46 million $ 14.09 million
Mar 17, 2025 $ 0.176
+1.44%
$ 101.57 million $ 11.77 million
Mar 16, 2025 $ 0.173
-5.24%
$ 99.9 million $ 7.14 million
Mar 15, 2025 $ 0.183
-1.45%
$ 105.43 million $ 5.48 million
Mar 14, 2025 $ 0.186
+1.98%
$ 106.87 million $ 15.76 million
Mar 13, 2025 $ 0.182
-2.52%
$ 104.86 million $ 24.92 million
Mar 12, 2025 $ 0.187
+0.11%
$ 107.56 million $ 9.41 million
Mar 11, 2025 $ 0.185
+0.92%
$ 106.81 million $ 13.61 million
Mar 10, 2025 $ 0.174
-7.16%
$ 100.08 million $ 10.5 million
Mar 9, 2025 $ 0.183
-11.70%
$ 105.61 million $ 795,178
Mar 8, 2025 $ 0.208
-2.17%
$ 119.6 million $ 835,951
Mar 7, 2025 $ 0.212
-1.35%
$ 122.19 million $ 982,981
Mar 6, 2025 $ 0.216
-2.57%
$ 124.2 million $ 862,336
Mar 5, 2025 $ 0.218
-3.41%
$ 125.53 million $ 976,085
Mar 4, 2025 $ 0.214
+6.63%
$ 123.23 million $ 1.11 million
Mar 3, 2025 $ 0.201
-13.87%
$ 115.51 million $ 1.19 million
Mar 2, 2025 $ 0.227
+5.69%
$ 130.42 million $ 972,903
Mar 1, 2025 $ 0.2
-5.98%
$ 114.99 million $ 942,324
Feb 28, 2025 $ 0.211
+5.19%
$ 121.38 million $ 1.15 million
Feb 27, 2025 $ 0.198
-3.04%
$ 113.9 million $ 1.16 million
Feb 26, 2025 $ 0.202
+0.75%
$ 116.49 million $ 1.17 million
Feb 25, 2025 $ 0.201
-2.29%
$ 115.51 million $ 1.24 million
Feb 24, 2025 $ 0.205
-18.21%
$ 118.22 million $ 922,285
Feb 23, 2025 $ 0.25
-1.34%
$ 144.13 million $ 756,473
Feb 22, 2025 $ 0.254
+5.43%
$ 146.37 million $ 1.18 million
Feb 21, 2025 $ 0.24
-7.14%
$ 138.48 million $ 1.27 million
Feb 20, 2025 $ 0.258
-2.71%
$ 148.68 million $ 1.11 million
Feb 19, 2025 $ 0.261
+4.57%
$ 150.29 million $ 1.22 million
Feb 18, 2025 $ 0.248
-6.96%
$ 143.09 million $ 1.18 million
Feb 17, 2025 $ 0.27
-5.93%
$ 155.36 million $ 1.1 million
Feb 16, 2025 $ 0.289
+0.80%
$ 166.53 million $ 910,787
Feb 15, 2025 $ 0.286
+1.56%
$ 164.57 million $ 1.18 million
Feb 14, 2025 $ 0.281
+3.46%
$ 161.98 million $ 1.13 million
Feb 13, 2025 $ 0.27
+1.50%
$ 155.53 million $ 1.26 million
Feb 12, 2025 $ 0.267
-0.11%
$ 153.63 million $ 1.19 million
Feb 11, 2025 $ 0.267
+3.49%
$ 153.57 million $ 1.13 million
Feb 10, 2025 $ 0.263
-0.72%
$ 151.38 million $ 1.15 million
Feb 9, 2025 $ 0.264
-2.51%
$ 152.25 million $ 900,561
Feb 8, 2025 $ 0.266
+0.95%
$ 153.05 million $ 1.08 million
Feb 7, 2025 $ 0.264
-1.38%
$ 152.19 million $ 1.35 million
Feb 6, 2025 $ 0.274
-4.56%
$ 157.83 million $ 904,173
Feb 5, 2025 $ 0.287
-2.18%
$ 165.32 million $ 1.03 million
Feb 4, 2025 $ 0.293
-4.52%
$ 168.95 million $ 1.19 million
Feb 3, 2025 $ 0.307
+9.01%
$ 176.89 million $ 1.73 million
Feb 2, 2025 $ 0.282
-10.96%
$ 162.15 million $ 953,011
Feb 1, 2025 $ 0.317
-0.36%
$ 182.35 million $ 653,909
Jan 31, 2025 $ 0.318
-0.85%
$ 182.83 million $ 691,266
Jan 30, 2025 $ 0.321
-0.06%
$ 184.62 million $ 852,570