SwissBorg BORG
$0.1734-0.00 (-1.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.17 | -0.37% | $0.17 | $0.18 | $0.17 | 249.40K |
| 2026-09-30 | $0.17 | -1.28% | $0.18 | $0.18 | $0.17 | 243.83K |
| 2026-09-29 | $0.18 | +0.97% | $0.17 | $0.18 | $0.17 | 338.12K |
| 2026-09-28 | $0.17 | -3.88% | $0.18 | $0.18 | $0.17 | 304.01K |
| 2026-09-27 | $0.18 | +0.45% | $0.18 | $0.18 | $0.18 | 301.94K |
| 2026-09-26 | $0.18 | +0.35% | $0.18 | $0.18 | $0.17 | 252.87K |
| 2026-09-25 | $0.18 | -0.29% | $0.18 | $0.18 | $0.18 | 283.02K |
| 2026-09-24 | $0.18 | -0.26% | $0.18 | $0.18 | $0.18 | 235.13K |
| 2026-09-23 | $0.18 | -4.09% | $0.19 | $0.19 | $0.18 | 302.15K |
| 2026-09-22 | $0.19 | +1.91% | $0.18 | $0.19 | $0.18 | 544.07K |
| 2026-09-21 | $0.18 | +5.69% | $0.18 | $0.19 | $0.17 | 521.27K |
| 2026-09-20 | $0.18 | +1.55% | $0.17 | $0.18 | $0.17 | 236.47K |
| 2026-09-19 | $0.17 | +0.78% | $0.17 | $0.17 | $0.17 | 208.50K |
| 2026-09-18 | $0.17 | +6.38% | $0.16 | $0.18 | $0.16 | 453.27K |
| 2026-09-17 | $0.16 | -1.78% | $0.16 | $0.17 | $0.16 | 255.25K |
| 2026-09-16 | $0.16 | +0.85% | $0.16 | $0.16 | $0.16 | 219.49K |
| 2026-09-15 | $0.16 | -4.23% | $0.17 | $0.17 | $0.16 | 233.90K |
| 2026-09-14 | $0.17 | +2.38% | $0.17 | $0.17 | $0.16 | 198.25K |
| 2026-09-13 | $0.17 | -1.74% | $0.17 | $0.17 | $0.16 | 148.22K |
| 2026-09-12 | $0.17 | -2.07% | $0.17 | $0.17 | $0.17 | 94.30K |
| 2026-09-11 | $0.17 | +0.99% | $0.17 | $0.18 | $0.17 | 223.88K |
| 2026-09-10 | $0.17 | -3.82% | $0.18 | $0.18 | $0.17 | 169.89K |
| 2026-09-09 | $0.18 | -2.78% | $0.18 | $0.18 | $0.17 | 217.56K |
| 2026-09-08 | $0.18 | +1.13% | $0.18 | $0.19 | $0.18 | 224.41K |
| 2026-09-07 | $0.18 | -1.99% | $0.18 | $0.19 | $0.18 | 208.23K |
| 2026-09-06 | $0.18 | -0.21% | $0.18 | $0.19 | $0.18 | 175.22K |
| 2026-09-05 | $0.18 | +0.81% | $0.18 | $0.19 | $0.18 | 159.20K |
| 2026-09-04 | $0.18 | -1.00% | $0.18 | $0.19 | $0.18 | 250.25K |
| 2026-09-03 | $0.18 | +5.67% | $0.17 | $0.19 | $0.17 | 356.46K |
| 2026-09-02 | $0.17 | +3.75% | $0.17 | $0.18 | $0.16 | 355.88K |
| 2026-09-01 | $0.17 | -2.16% | $0.17 | $0.18 | $0.17 | 164.96K |
| 2026-08-31 | $0.17 | -3.41% | $0.18 | $0.18 | $0.17 | 217.64K |
| 2026-08-30 | $0.18 | -2.61% | $0.18 | $0.19 | $0.18 | 176.21K |
| 2026-08-29 | $0.18 | -0.75% | $0.18 | $0.18 | $0.18 | 96.38K |
| 2026-08-28 | $0.18 | -2.30% | $0.19 | $0.19 | $0.18 | 294.77K |
| 2026-08-27 | $0.19 | +5.82% | $0.18 | $0.19 | $0.18 | 294.99K |
| 2026-08-26 | $0.18 | +1.65% | $0.18 | $0.18 | $0.17 | 199.14K |
| 2026-08-25 | $0.18 | +0.86% | $0.17 | $0.18 | $0.17 | 288.52K |
| 2026-08-24 | $0.17 | +0.96% | $0.17 | $0.18 | $0.17 | 265.60K |
| 2026-08-23 | $0.17 | +3.20% | $0.17 | $0.17 | $0.16 | 193.83K |
| 2026-08-22 | $0.17 | -0.93% | $0.17 | $0.18 | $0.16 | 310.58K |
| 2026-08-21 | $0.17 | +12.55% | $0.15 | $0.17 | $0.15 | 490.45K |
| 2026-08-20 | $0.15 | -2.28% | $0.15 | $0.15 | $0.15 | 321.54K |
| 2026-08-19 | $0.15 | +9.09% | $0.14 | $0.15 | $0.14 | 284.46K |
| 2026-08-18 | $0.14 | +0.85% | $0.14 | $0.14 | $0.14 | 142.40K |
| 2026-08-17 | $0.14 | -0.60% | $0.14 | $0.14 | $0.14 | 110.76K |
| 2026-08-16 | $0.14 | -0.56% | $0.14 | $0.14 | $0.14 | 92.15K |
| 2026-08-15 | $0.14 | -0.05% | $0.14 | $0.14 | $0.14 | 65.50K |
| 2026-08-14 | $0.14 | -0.85% | $0.14 | $0.14 | $0.14 | 134.74K |
| 2026-08-13 | $0.14 | -2.16% | $0.14 | $0.15 | $0.14 | 179.09K |
| 2026-08-12 | $0.15 | -1.44% | $0.15 | $0.15 | $0.14 | 142.74K |
| 2026-08-11 | $0.15 | -0.18% | $0.15 | $0.15 | $0.14 | 157.05K |
| 2026-08-10 | $0.15 | +6.17% | $0.14 | $0.15 | $0.14 | 211.04K |
| 2026-08-09 | $0.14 | -5.78% | $0.15 | $0.15 | $0.13 | 260.07K |
| 2026-08-08 | $0.15 | +3.88% | $0.14 | $0.15 | $0.14 | 113.35K |
| 2026-08-07 | $0.14 | +1.08% | $0.14 | $0.14 | $0.14 | 98.69K |
| 2026-08-06 | $0.14 | -1.86% | $0.14 | $0.14 | $0.14 | 138.37K |
| 2026-08-05 | $0.14 | -0.08% | $0.14 | $0.15 | $0.14 | 121.62K |
| 2026-08-04 | $0.14 | +0.16% | $0.14 | $0.14 | $0.14 | 116.89K |
| 2026-08-03 | $0.14 | -0.73% | $0.14 | $0.14 | $0.14 | 133.78K |
| 2026-08-02 | $0.14 | +2.13% | $0.14 | $0.15 | $0.14 | 111.74K |
| 2026-08-01 | $0.14 | +0.03% | $0.14 | $0.14 | $0.14 | 123.98K |
| 2026-07-31 | $0.14 | -1.98% | $0.14 | $0.14 | $0.14 | 159.52K |
| 2026-07-30 | $0.14 | +1.38% | $0.14 | $0.14 | $0.14 | 126.66K |
| 2026-07-29 | $0.14 | +0.68% | $0.14 | $0.14 | $0.14 | 245.78K |
| 2026-07-28 | $0.14 | +1.58% | $0.14 | $0.15 | $0.14 | 301.66K |
| 2026-07-27 | $0.14 | -7.81% | $0.15 | $0.15 | $0.14 | 466.77K |
| 2026-07-26 | $0.15 | +0.61% | $0.15 | $0.15 | $0.14 | 325.27K |
| 2026-07-25 | $0.15 | -0.11% | $0.15 | $0.15 | $0.15 | 101.85K |
| 2026-07-24 | $0.15 | -0.06% | $0.15 | $0.15 | $0.15 | 193.66K |
| 2026-07-23 | $0.15 | -3.58% | $0.16 | $0.16 | $0.15 | 204.47K |
| 2026-07-22 | $0.16 | -0.81% | $0.16 | $0.16 | $0.15 | 137.59K |
| 2026-07-21 | $0.16 | +0.53% | $0.16 | $0.16 | $0.15 | 216.66K |
| 2026-07-20 | $0.16 | +2.35% | $0.15 | $0.16 | $0.15 | 144.45K |
| 2026-07-19 | $0.15 | +0.10% | $0.15 | $0.15 | $0.15 | 124.66K |
| 2026-07-18 | $0.15 | -1.31% | $0.15 | $0.15 | $0.15 | 118.30K |
| 2026-07-17 | $0.15 | -0.07% | $0.15 | $0.16 | $0.15 | 223.64K |
| 2026-07-16 | $0.15 | +0.01% | $0.15 | $0.16 | $0.15 | 162.51K |
| 2026-07-15 | $0.15 | -1.92% | $0.16 | $0.16 | $0.15 | 175.66K |
| 2026-07-14 | $0.16 | +0.55% | $0.16 | $0.16 | $0.15 | 453.41K |
| 2026-07-13 | $0.16 | -0.99% | $0.16 | $0.16 | $0.16 | 236.11K |
| 2026-07-12 | $0.16 | -0.97% | $0.16 | $0.16 | $0.16 | 125.31K |
| 2026-07-11 | $0.16 | -1.33% | $0.16 | $0.16 | $0.16 | 76.81K |
| 2026-07-10 | $0.16 | -0.45% | $0.16 | $0.16 | $0.16 | 149.64K |
| 2026-07-09 | $0.16 | +1.16% | $0.16 | $0.16 | $0.16 | 154.25K |
| 2026-07-08 | $0.16 | -3.17% | $0.17 | $0.17 | $0.16 | 231.68K |
| 2026-07-07 | $0.17 | -2.69% | $0.17 | $0.17 | $0.17 | 216.11K |
| 2026-07-06 | $0.17 | -1.26% | $0.17 | $0.17 | $0.17 | 153.68K |
| 2026-07-05 | $0.17 | -0.20% | $0.17 | $0.17 | $0.17 | 96.46K |
| 2026-07-04 | $0.17 | +1.37% | $0.17 | $0.18 | $0.17 | 134.08K |