CHSBGBP

SwissBorg Historical Data

Name Symbol Market Market Cap ($) Algorithm
SwissBorg CHSBGBP Crypto 561,130,587 Not Mineable
  Change % Change Current Price Bid Offer
-0.011823 -2.67% 0.430664 0.430977 0.435984
Open High Low Prev. Close 52 Week Range
0.444022 0.461884 0.430123 0.442487 0.045411 - 1.12
Exchange Time Size Trade Price Currency
KUCN 16:35:20 2.04 0.432623 GBP
Price x Volume Volume Base Symbol Related Pairs
9,031.72 20,609.84 CHSB CHSBEUR CHSBUSD CHSBBTC

CHSBGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.488310.5053810.42642662,841.46-0.057647-11.81%
1 Month0.6440390.6857620.42642689,678.98-0.213375-33.13%
3 Months0.436090.8294350.34554664,076.63-0.005427-1.24%
6 Months0.9314261.120.30245121,053.28-0.500762-53.76%
1 Year0.0577811.120.045411544,834.680.372883645.34%
3 Years0.0078221.120.0020851,087,009.260.4228425,405.97%
5 Years0.0078881.120.0020851,125,532.360.4227765,359.64%

CHSBGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2021 0.442547 -0.009024 -2.00% 0.451823 0.458569 0.426426 100,526.00
Sep 25 2021 0.451571 -0.014583 -3.13% 0.46707 0.470161 0.436967 53,184.00
Sep 24 2021 0.466154 -0.024779 -5.05% 0.496739 0.505297 0.451875 28,786.00
Sep 23 2021 0.490933 0.001165 0.24% 0.493605 0.502823 0.472036 20,911.00
Sep 22 2021 0.489768 0.048803 11.07% 0.449216 0.492456 0.438195 28,800.00
Sep 21 2021 0.440965 -0.002358 -0.53% 0.500163 0.505381 0.433141 91,349.00
Sep 20 2021 0.443323 -0.043781 -8.99% 0.48831 0.48831 0.433318 116,330.00
Sep 19 2021 0.487104 -0.007324 -1.48% 0.500163 0.505381 0.483542 43,986.00
Sep 18 2021 0.494428 0.000111 0.02% 0.500472 0.512941 0.488932 35,605.00
Sep 17 2021 0.494317 -0.005418 -1.08% 0.497318 0.510386 0.486828 77,027.00
Sep 16 2021 0.499735 -0.012415 -2.42% 0.510463 0.52481 0.492502 65,873.00
Sep 15 2021 0.51215 -0.001743 -0.34% 0.521722 0.532114 0.50746 90,288.00
Sep 14 2021 0.513892 -0.000081 -0.02% 0.511864 0.516944 0.496761 73,682.00
Sep 13 2021 0.513973 -0.007195 -1.38% 0.521842 0.537219 0.490279 136,964.00
Sep 12 2021 0.521169 0.012611 2.48% 0.509048 0.530688 0.501886 29,988.00
Sep 11 2021 0.508558 -0.002538 -0.50% 0.505133 0.52306 0.501859 30,970.00
Sep 10 2021 0.511096 -0.026778 -4.98% 0.538469 0.550155 0.504962 56,559.00
Sep 09 2021 0.537874 0.010626 2.02% 0.521722 0.551288 0.519367 102,534.00
Sep 08 2021 0.527247 -0.00911 -1.70% 0.530658 0.544901 0.508353 54,443.00
Sep 07 2021 0.536358 -0.061859 -10.34% 0.599926 0.600039 0.506923 220,585.00
Sep 06 2021 0.598216 -0.029832 -4.75% 0.630892 0.632924 0.589688 64,196.00
Sep 05 2021 0.628048 0.03545 5.98% 0.600755 0.637593 0.593445 118,978.00
Sep 04 2021 0.592599 0.022375 3.92% 0.564375 0.601764 0.54343 156,791.00
Sep 03 2021 0.570223 -0.009775 -1.69% 0.578822 0.589511 0.560962 95,736.00
Sep 02 2021 0.579999 -0.005004 -0.86% 0.586908 0.61911 0.578755 90,284.00
Sep 01 2021 0.585003 -0.01427 -2.38% 0.599421 0.618018 0.549137 199,258.00
Aug 31 2021 0.599273 0.001053 0.18% 0.666885 0.685762 0.590398 184,272.00
Aug 30 2021 0.59822 -0.047698 -7.38% 0.644039 0.645816 0.598103 143,092.00
Aug 29 2021 0.645918 -0.030607 -4.52% 0.680224 0.690317 0.645002 78,479.00
Aug 28 2021 0.676525 0.005535 0.82% 0.671874 0.689241 0.662699 44,582.00
Aug 27 2021 0.67099 0.005409 0.81% 0.666885 0.685762 0.652054 99,975.00
See More Historical Prices »


Your Recent History
COIN
CHSBGBP
SwissBorg
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.