ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,354.30
      0.03%
      US Tech 100
      18,582.00
      0.25%
      Dow Jones
      38,946.62
      0.16%
      Brent Oil
      79.805
      -0.09%
      Bitcoin
      71,278.59
      0.73%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SwissBorg (Cryptocurrency:BORGUSD)

      6. SwissBorg (Cryptocurrency:BORGUSD) Historical

      BORGUSD SwissBorg

      0.591803
      0.004462 (0.76%)
      20:02:18 - Realtime Data

      BORGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 06 2024 0.587461 -0.002666 -0.45% 0.59059 0.594605 0.582661 0.00
      Jun 05 2024 0.590127 0.004455 0.76% 0.568748 0.595568 0.563439 0.00
      Jun 04 2024 0.585672 0.014723 2.58% 0.571073 0.589574 0.569015 0.00
      Jun 03 2024 0.570949 0.00824 1.46% 0.562055 0.583186 0.560947 0.00
      Jun 02 2024 0.562709 0.000837 0.15% 0.562058 0.567712 0.559138 0.00
      Jun 01 2024 0.561872 0.001914 0.34% 0.560252 0.562842 0.559402 0.00
      May 31 2024 0.559958 -0.007321 -1.29% 0.567407 0.572352 0.552996 0.00
      May 30 2024 0.567279 0.006155 1.10% 0.560942 0.577091 0.557024 0.00
      May 29 2024 0.561124 -0.006322 -1.11% 0.56696 0.57139 0.556925 0.00
      May 28 2024 0.567446 -0.00801 -1.39% 0.575963 0.576765 0.558032 0.00
      May 27 2024 0.575456 0.006981 1.23% 0.568748 0.585902 0.563439 0.00
      May 26 2024 0.568475 -0.006162 -1.07% 0.574901 0.576582 0.566365 0.00
      May 25 2024 0.574637 0.005486 0.96% 0.568805 0.577246 0.568657 0.00
      May 24 2024 0.569151 0.005796 1.03% 0.563774 0.574349 0.553159 0.00
      May 23 2024 0.563355 -0.010293 -1.79% 0.573555 0.581161 0.552074 0.00
      May 22 2024 0.573647 -0.008766 -1.51% 0.582089 0.585918 0.572552 0.00
      May 21 2024 0.582413 -0.010041 -1.69% 0.59303 0.596234 0.57459 0.00
      May 20 2024 0.592454 0.042758 7.78% 0.568748 0.593463 0.550594 0.00
      May 19 2024 0.549696 -0.006492 -1.17% 0.555607 0.561649 0.547492 0.00
      May 18 2024 0.556188 0.000489 0.09% 0.555877 0.559294 0.55332 0.00
      May 17 2024 0.555699 0.013934 2.57% 0.542022 0.559948 0.540854 0.00
      May 16 2024 0.541766 -0.008801 -1.60% 0.549959 0.553586 0.53621 0.00
      May 15 2024 0.550567 0.039539 7.74% 0.510839 0.55124 0.508992 0.00
      May 14 2024 0.511027 -0.010883 -2.09% 0.522101 0.523568 0.507259 0.00
      May 13 2024 0.52191 0.011666 2.29% 0.568748 0.570335 0.510604 0.00
      May 12 2024 0.510244 0.005705 1.13% 0.505058 0.512912 0.503085 0.00
      May 11 2024 0.504539 -0.001184 -0.23% 0.50489 0.509917 0.502162 0.00
      May 10 2024 0.505723 -0.01738 -3.32% 0.522159 0.526801 0.499997 0.00
      May 09 2024 0.523103 0.015471 3.05% 0.507856 0.526048 0.503437 0.00
      May 08 2024 0.507632 -0.010947 -2.11% 0.517375 0.52297 0.505276 0.00
      May 07 2024 0.518579 -0.005853 -1.12% 0.524282 0.53428 0.51682 0.00
      May 06 2024 0.524432 -0.006817 -1.28% 0.568748 0.570335 0.52128 0.00
      May 05 2024 0.531249 0.001045 0.20% 0.530308 0.53593 0.5226 0.00
      May 04 2024 0.530205 0.007865 1.51% 0.521981 0.534815 0.519471 0.00
      May 03 2024 0.522339 0.031364 6.39% 0.490706 0.525689 0.488274 0.00
      May 02 2024 0.490975 0.005893 1.21% 0.483373 0.494755 0.472338 0.00
      May 01 2024 0.485082 -0.019931 -3.95% 0.503204 0.503676 0.469076 0.00
      Apr 30 2024 0.505013 -0.024815 -4.68% 0.529852 0.536839 0.490515 0.00
      Apr 29 2024 0.529828 0.006932 1.33% 0.568748 0.570335 0.51304 0.00
      Apr 28 2024 0.522896 -0.003827 -0.73% 0.526314 0.533442 0.520934 0.00
      Apr 27 2024 0.526723 -0.002784 -0.53% 0.529102 0.530344 0.518787 0.00
      Apr 26 2024 0.529507 -0.005713 -1.07% 0.535223 0.537601 0.525805 0.00
      Apr 25 2024 0.535219 0.002359 0.44% 0.533452 0.541653 0.521211 0.00
      Apr 24 2024 0.53286 -0.018123 -3.29% 0.551208 0.556727 0.527603 0.00
      Apr 23 2024 0.550983 -0.004054 -0.73% 0.554445 0.55772 0.546708 0.00
      Apr 22 2024 0.555037 0.015623 2.90% 0.568748 0.570335 0.545582 0.00
      Apr 21 2024 0.539414 0.000636 0.12% 0.537674 0.545214 0.533476 0.00
      Apr 20 2024 0.538778 0.007169 1.35% 0.52975 0.5432 0.52501 0.00
      Apr 19 2024 0.531609 0.004441 0.84% 0.526085 0.543621 0.494697 0.00
      Apr 18 2024 0.527169 0.018178 3.57% 0.508649 0.532291 0.505037 0.00
      Apr 17 2024 0.50899 -0.01989 -3.76% 0.529905 0.535 0.49689 0.00
      Apr 16 2024 0.52888 0.002338 0.44% 0.526419 0.533542 0.512309 0.00
      Apr 15 2024 0.526542 -0.019529 -3.58% 0.568748 0.570335 0.517356 0.00
      Apr 14 2024 0.546072 0.010839 2.03% 0.533855 0.546539 0.516004 0.00
      Apr 13 2024 0.535232 -0.021938 -3.94% 0.556895 0.563942 0.511296 0.00
      Apr 12 2024 0.557171 -0.024414 -4.20% 0.581075 0.590923 0.548032 0.00
      Apr 11 2024 0.581585 -0.004039 -0.69% 0.585643 0.591441 0.577418 0.00
      Apr 10 2024 0.585624 0.01145 1.99% 0.573654 0.590038 0.560602 0.00
      Apr 09 2024 0.574174 -0.021015 -3.53% 0.594332 0.595495 0.566715 0.00
      Apr 08 2024 0.595189 0.018881 3.28% 0.568748 0.603258 0.563439 0.00
      Apr 07 2024 0.576308 0.003976 0.69% 0.571911 0.583113 0.571902 0.00
      Apr 06 2024 0.572331 0.008001 1.42% 0.562523 0.577619 0.560253 0.00
      Apr 05 2024 0.56433 -0.003848 -0.68% 0.568748 0.570335 0.54793 0.00
      Apr 04 2024 0.568178 0.019213 3.50% 0.548389 0.575209 0.540449 0.00
      Apr 03 2024 0.548965 0.005561 1.02% 0.543628 0.555529 0.536147 0.00
      Apr 02 2024 0.543404 -0.036544 -6.30% 0.578184 0.578184 0.536048 0.00
      Apr 01 2024 0.579949 -0.011588 -1.96% 0.376609 0.581521 0.375683 0.00
      Mar 31 2024 0.591537 0.013328 2.31% 0.578774 0.591958 0.578681 0.00
      Mar 30 2024 0.578209 -0.001949 -0.34% 0.579788 0.583866 0.577663 0.00
      Mar 29 2024 0.580158 -0.007159 -1.22% 0.587381 0.588716 0.573565 0.00
      Mar 28 2024 0.587317 0.012685 2.21% 0.57687 0.594358 0.572297 0.00
      Mar 27 2024 0.574632 -0.006366 -1.10% 0.58102 0.59507 0.567554 0.00
      Mar 26 2024 0.580998 0.000597 0.10% 0.579181 0.593878 0.576154 0.00
      Mar 25 2024 0.580401 0.021512 3.85% 0.376609 0.59098 0.375683 0.00
      Mar 24 2024 0.558889 0.024748 4.63% 0.531872 0.560853 0.529886 0.00
      Mar 23 2024 0.534141 0.007622 1.45% 0.528965 0.546779 0.523227 0.00
      Mar 22 2024 0.526518 -0.016906 -3.11% 0.543668 0.553063 0.517177 0.00
      Mar 21 2024 0.543424 -0.019515 -3.47% 0.563811 0.566047 0.536516 0.00
      Mar 20 2024 0.562939 0.046666 9.04% 0.515789 0.565306 0.505059 0.00
      Mar 19 2024 0.516273 -0.046263 -8.22% 0.562003 0.565378 0.510848 0.00
      Mar 18 2024 0.562536 -0.004892 -0.86% 0.376609 0.569764 0.375683 0.00
      Mar 17 2024 0.567428 0.026068 4.82% 0.544816 0.571254 0.536043 0.00
      Mar 16 2024 0.541361 -0.036565 -6.33% 0.577351 0.581 0.539685 0.00
      Mar 15 2024 0.577926 -0.015258 -2.57% 0.376609 0.58532 0.375683 0.00
      Mar 14 2024 0.593184 -0.013713 -2.26% 0.606328 0.612405 0.569592 0.00
      Mar 13 2024 0.606897 0.013669 2.30% 0.592632 0.611773 0.5921 0.00
      Mar 12 2024 0.593228 -0.00568 -0.95% 0.600303 0.605661 0.574683 0.00
      Mar 11 2024 0.598908 0.025851 4.51% 0.376609 0.605065 0.375683 0.00
      Mar 10 2024 0.573056 0.004376 0.77% 0.568439 0.580939 0.566771 0.00
      Mar 09 2024 0.56868 0.001697 0.30% 0.566998 0.570067 0.564857 0.00

      Your Recent History

      COIN
      BORGUSD
      SwissBorg
      EU
      MSED
      Lyxor Core Euro Stoxx 50...
      Delayed Upgrade Clock