SwissBorg Historical Data

CHSB Page 8
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.329
+1.71%
$ 189.5 million $ 1.51 million
Dec 9, 2024 $ 0.324
-9.87%
$ 186.32 million $ 997,875
Dec 8, 2024 $ 0.359
+1.53%
$ 206.6 million $ 868,695
Dec 7, 2024 $ 0.347
-2.34%
$ 199.63 million $ 946,781
Dec 6, 2024 $ 0.354
+9.37%
$ 204.01 million $ 1.38 million
Dec 5, 2024 $ 0.324
-3.61%
$ 186.54 million $ 1.48 million
Dec 4, 2024 $ 0.339
-12.10%
$ 195.03 million $ 1.22 million
Dec 3, 2024 $ 0.385
+2.92%
$ 221.83 million $ 1.31 million
Dec 2, 2024 $ 0.374
+21.67%
$ 215.14 million $ 1.3 million
Dec 1, 2024 $ 0.308
-4.39%
$ 177.1 million $ 847,532
Nov 30, 2024 $ 0.321
+7.86%
$ 185.12 million $ 819,809
Nov 29, 2024 $ 0.298
+8.80%
$ 171.74 million $ 832,297
Nov 28, 2024 $ 0.274
+8.94%
$ 157.68 million $ 909,098
Nov 27, 2024 $ 0.252
+17.76%
$ 144.85 million $ 912,000
Nov 26, 2024 $ 0.211
-0.42%
$ 121.74 million $ 1.07 million
Nov 25, 2024 $ 0.211
-3.30%
$ 121.44 million $ 1.05 million
Nov 24, 2024 $ 0.218
-3.50%
$ 125.3 million $ 1.08 million
Nov 23, 2024 $ 0.226
-3.21%
$ 130.42 million $ 1.1 million
Nov 22, 2024 $ 0.234
+8.44%
$ 134.96 million $ 1.03 million
Nov 21, 2024 $ 0.216
+6.17%
$ 124.22 million $ 946,012
Nov 20, 2024 $ 0.203
-3.55%
$ 117.24 million $ 702,482
Nov 19, 2024 $ 0.211
-0.15%
$ 121.48 million $ 897,612
Nov 18, 2024 $ 0.211
+4.46%
$ 121.72 million $ 859,344
Nov 17, 2024 $ 0.202
+1.52%
$ 116.41 million $ 894,962
Nov 16, 2024 $ 0.199
+1.86%
$ 114.72 million $ 877,148
Nov 15, 2024 $ 0.196
+1.50%
$ 112.86 million $ 1.18 million
Nov 14, 2024 $ 0.196
+1.25%
$ 112.8 million $ 1.44 million
Nov 13, 2024 $ 0.193
-4.31%
$ 111.36 million $ 1.51 million
Nov 12, 2024 $ 0.207
+7.59%
$ 119.13 million $ 1.59 million
Nov 11, 2024 $ 0.192
-3.12%
$ 110.79 million $ 1.24 million
Nov 10, 2024 $ 0.201
-0.93%
$ 115.68 million $ 1.17 million
Nov 9, 2024 $ 0.203
+6.22%
$ 116.88 million $ 866,614
Nov 8, 2024 $ 0.191
+4.31%
$ 109.86 million $ 877,989
Nov 7, 2024 $ 0.181
+11.98%
$ 104.45 million $ 922,200
Nov 6, 2024 $ 0.162
+2.86%
$ 93.28 million $ 1.22 million
Nov 5, 2024 $ 0.157
+4.03%
$ 90.69 million $ 745,326
Nov 4, 2024 $ 0.152
-4.29%
$ 87.29 million $ 666,296
Nov 3, 2024 $ 0.159
-0.69%
$ 91.44 million $ 626,040
Nov 2, 2024 $ 0.16
+1.01%
$ 91.96 million $ 571,796
Nov 1, 2024 $ 0.159
-0.56%
$ 91.56 million $ 770,601
Oct 31, 2024 $ 0.16
-0.12%
$ 91.96 million $ 755,957
Oct 30, 2024 $ 0.16
-3.57%
$ 92.3 million $ 837,055
Oct 29, 2024 $ 0.166
+7.44%
$ 95.72 million $ 807,242
Oct 28, 2024 $ 0.155
-26.82%
$ 89.09 million $ 734,815
Oct 27, 2024 $ 0.211
-34.54%
$ 121.76 million $ 188
Oct 26, 2024 $ 0.23
+53.77%
$ 132.2 million $ 1,581
Oct 25, 2024 $ 0.149
-4.41%
$ 85.98 million $ 766,413
Oct 24, 2024 $ 0.155
-1.59%
$ 89.37 million $ 768,918
Oct 23, 2024 $ 0.157
-1.88%
$ 90.23 million $ 711,037
Oct 22, 2024 $ 0.158
-1.77%
$ 90.92 million $ 708,021