SwissBorg Historical Data

CHSB Page 7
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2025 $ 0.321
+1.78%
$ 184.67 million $ 769,268
Jan 28, 2025 $ 0.315
-4.85%
$ 181.56 million $ 814,927
Jan 27, 2025 $ 0.332
-2.01%
$ 191.38 million $ 1.06 million
Jan 26, 2025 $ 0.339
+1.57%
$ 195.14 million $ 729,694
Jan 25, 2025 $ 0.333
-1.42%
$ 191.95 million $ 821,917
Jan 24, 2025 $ 0.338
+3.37%
$ 194.43 million $ 1.15 million
Jan 23, 2025 $ 0.329
-5.94%
$ 189.18 million $ 1.02 million
Jan 22, 2025 $ 0.35
+1.66%
$ 201.29 million $ 944,372
Jan 21, 2025 $ 0.344
+4.09%
$ 197.95 million $ 1.3 million
Jan 20, 2025 $ 0.33
+1.15%
$ 189.82 million $ 1.83 million
Jan 19, 2025 $ 0.33
-8.17%
$ 189.95 million $ 1.4 million
Jan 18, 2025 $ 0.359
+3.69%
$ 206.57 million $ 1.09 million
Jan 17, 2025 $ 0.345
+1.05%
$ 198.48 million $ 967,176
Jan 16, 2025 $ 0.339
+4.25%
$ 195.38 million $ 930,033
Jan 15, 2025 $ 0.324
+5.22%
$ 186.67 million $ 722,694
Jan 14, 2025 $ 0.31
-4.53%
$ 178.39 million $ 603,013
Jan 13, 2025 $ 0.324
-0.77%
$ 186.33 million $ 690,047
Jan 12, 2025 $ 0.325
+0.77%
$ 187.2 million $ 307,714
Jan 11, 2025 $ 0.323
-4.68%
$ 185.88 million $ 427,838
Jan 10, 2025 $ 0.34
+3.91%
$ 195.58 million $ 712,292
Jan 9, 2025 $ 0.327
-0.80%
$ 188.28 million $ 676,628
Jan 8, 2025 $ 0.33
-3.14%
$ 189.9 million $ 833,562
Jan 7, 2025 $ 0.34
-3.78%
$ 195.71 million $ 669,919
Jan 6, 2025 $ 0.355
-3.08%
$ 204.37 million $ 626,846
Jan 5, 2025 $ 0.366
+0.62%
$ 210.81 million $ 401,505
Jan 4, 2025 $ 0.363
-2.72%
$ 209.16 million $ 513,382
Jan 3, 2025 $ 0.372
+3.66%
$ 213.94 million $ 562,692
Jan 2, 2025 $ 0.358
+2.96%
$ 206.26 million $ 704,623
Jan 1, 2025 $ 0.348
+3.67%
$ 200.21 million $ 413,919
Dec 31, 2024 $ 0.335
+0.09%
$ 193.01 million $ 584,247
Dec 30, 2024 $ 0.335
+4.04%
$ 192.84 million $ 657,286
Dec 29, 2024 $ 0.322
-2.65%
$ 185.47 million $ 421,854
Dec 28, 2024 $ 0.331
+1.93%
$ 190.7 million $ 471,549
Dec 27, 2024 $ 0.325
-4.55%
$ 187.26 million $ 610,093
Dec 26, 2024 $ 0.342
-6.69%
$ 196.76 million $ 625,186