SwissBorg Historical Data

CHSB Page 6
Download
Date Close Price change Market cap Trading volume
Jun 14 $ 0.624
-8.05%
$ 359.41 million $ 14.25 million
Jun 7 $ 0.679
-12.40%
$ 391.24 million $ 22.56 million
May 31 $ 0.777
-9.59%
$ 447.46 million $ 19.73 million
May 24 $ 0.781
+31.33%
$ 449.59 million $ 86.24 million
May 17 $ 0.594
-44.23%
$ 342.28 million $ 91.89 million
May 10 $ 1.06
-18.37%
$ 612.31 million $ 61.73 million
May 3 $ 1.3
-9.03%
$ 749.03 million $ 84.55 million
Apr 26 $ 1.43
+34.97%
$ 823.66 million $ 57.8 million
Apr 19 $ 1.06
+7.14%
$ 610.12 million $ 61.49 million
Apr 12 $ 0.99
-7.41%
$ 569.82 million $ 64.89 million
Apr 5 $ 1.07
-5.11%
$ 614.92 million $ 44.11 million
Mar 29 $ 1.13
-3.67%
$ 648.07 million $ 53.87 million
Mar 22 $ 1.17
-10.68%
$ 672.61 million $ 43.91 million
Mar 15 $ 1.31
-2.77%
$ 753.01 million $ 85.26 million
Mar 8 $ 1.35
+17.42%
$ 774.55 million $ 118.13 million
Mar 1 $ 1.15
+33.71%
$ 659.58 million $ 71.27 million
Feb 22 $ 0.856
+1.68%
$ 492.72 million $ 92.38 million
Feb 15 $ 0.844
-2.67%
$ 485.72 million $ 70.02 million
Feb 8 $ 0.866
-2.71%
$ 498.88 million $ 61.74 million
Feb 1 $ 0.891
+59.25%
$ 512.84 million $ 95.43 million
Jan 25 $ 0.563
+82.01%
$ 324.14 million $ 51.84 million
Jan 18 $ 0.303
+0.87%
$ 174.36 million $ 16.39 million
Jan 11 $ 0.301
+3.48%
$ 173.04 million $ 19.46 million
Jan 4 $ 0.293
+12.66%
$ 168.44 million $ 28.46 million
Dec 28 $ 0.256
+1.56%
$ 147.64 million $ 28.81 million
Dec 21 $ 0.262
+2.40%
$ 150.94 million $ 36.52 million
Dec 14 $ 0.246
+113.33%
$ 141.53 million $ 28.15 million
Dec 7 $ 0.117
+3.13%
$ -- $ 5.47 million
Nov 30 $ 0.115
+12.93%
$ 66.15 million $ 4.63 million
Nov 23 $ 0.102
-11.05%
$ -- $ 5.52 million
Nov 16 $ 0.114
+16.25%
$ 65.85 million $ 6.11 million
Nov 9 $ 0.0984
+19.34%
$ 56.65 million $ 5.29 million
Nov 2 $ 0.0824
+26.38%
$ 47.48 million $ 4.22 million
Oct 26 $ 0.0661
-4.93%
$ 38.05 million $ 1.76 million
Oct 19 $ 0.0695
-3.65%
$ 40.02 million $ 2.15 million
Oct 12 $ 0.0721
-9.79%
$ 41.53 million $ 1.64 million
Oct 5 $ 0.08
+8.93%
$ 46.06 million $ 2.04 million
Sep 28 $ 0.0734
-2.56%
$ 42.28 million $ 1.73 million
Sep 21 $ 0.0753
+4.49%
$ 43.37 million $ 3.48 million
Sep 14 $ 0.0721
-9.64%
$ 41.5 million $ 2.51 million
Sep 7 $ 0.0797
-13.33%
$ 45.92 million $ 3.69 million
Aug 31 $ 0.092
-22.70%
$ 53 million $ 5.33 million
Aug 24 $ 0.119
-0.93%
$ 68.51 million $ 5.54 million
Aug 17 $ 0.12
+4.16%
$ 69.18 million $ 5.48 million
Aug 10 $ 0.115
+1.98%
$ 66.41 million $ 8 million
Aug 3 $ 0.113
+10.43%
$ 65.08 million $ 5.52 million
Jul 27 $ 0.102
-6.44%
$ 58.91 million $ 6.04 million
Jul 20 $ 0.109
-13.98%
$ 62.96 million $ 9.25 million
Jul 13 $ 0.127
+27.15%
$ 73.2 million $ 12 million
Jul 6 $ 0.0999
+13.57%
$ 57.54 million $ 6.72 million