CHSBGBP

SwissBorg Historical Data

Name Symbol Market Market Cap ($) Algorithm
SwissBorg CHSBGBP Crypto 408,847,840 Not Mineable
  Change % Change Current Price Bid Offer
0.011874 4.19% 0.295347 0.295118 0.298099
Open High Low Prev. Close 52 Week Range
0.287141 0.313488 0.273907 0.283473 0.008563 - 0.592647
Exchange Time Size Trade Price Currency
KUCN 06:00:05 216.82 0.295347 GBP
Price x Volume Volume Base Symbol Related Pairs
156,593.89 532,543.82 CHSB CHSBEUR CHSBUSD CHSBBTC

CHSBGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.2252170.3150060.1958514,204.920.07013131.14%
1 Month0.2235260.5926470.116835453,263.200.07182132.13%
3 Months0.053170.5926470.050061,126,897.200.242177455.48%
6 Months0.0858940.5926470.0272831,479,080.850.209453243.85%
1 Year0.0190980.5926470.0085631,626,823.960.276251,446.52%
3 Years0.0078880.5926470.0020851,380,338.560.2874593,644.20%
5 Years0.0078880.5926470.0020851,380,338.560.2874593,644.20%

CHSBGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 0.283859 0.060033 26.82% 0.224301 0.299833 0.219474 887,979.00
Jan 25 2021 0.223826 0.003464 1.57% 0.25636 0.256706 0.216806 612,324.00
Jan 24 2021 0.220363 0.002275 1.04% 0.25262 0.254685 0.212131 350,757.00
Jan 23 2021 0.218088 -0.000944 -0.43% 0.217116 0.22592 0.213442 238,499.00
Jan 22 2021 0.219032 0.015528 7.63% 0.22079 0.315006 0.202557 1,000,456.00
Jan 21 2021 0.203504 -0.021825 -9.69% 0.28203 0.28203 0.1958 152,752.00
Jan 20 2021 0.225329 -0.002977 -1.30% 0.225217 0.231192 0.212634 356,664.00
Jan 19 2021 0.228307 0.002339 1.04% 0.225295 0.233572 0.219014 798,947.00
Jan 18 2021 0.225968 0.004585 2.07% 0.222308 0.230265 0.211847 282,114.00
Jan 17 2021 0.221383 0.00037 0.17% 0.287797 0.287815 0.212282 148,441.00
Jan 16 2021 0.221013 -0.004431 -1.97% 0.295023 0.295023 0.21516 356,066.00
Jan 15 2021 0.225444 -0.000357 -0.16% 0.22709 0.314381 0.206081 355,630.00
Jan 14 2021 0.225802 -0.008143 -3.48% 0.235091 0.240705 0.21916 444,277.00
Jan 13 2021 0.233944 0.020288 9.50% 0.26722 0.268541 0.199294 244,763.00
Jan 12 2021 0.213656 0.000802 0.38% 0.212909 0.231792 0.198538 340,658.00
Jan 11 2021 0.212853 -0.003709 -1.71% 0.212349 0.218284 0.171423 387,666.00
Jan 10 2021 0.216562 -0.009376 -4.15% 0.227123 0.230495 0.194994 403,830.00
Jan 09 2021 0.225938 -0.004941 -2.14% 0.233499 0.241396 0.222364 270,199.00
Jan 08 2021 0.230879 -0.005974 -2.52% 0.240359 0.2571 0.210072 403,853.00
Jan 07 2021 0.236853 0.016232 7.36% 0.22079 0.315006 0.217275 757,366.00
Jan 06 2021 0.220621 0.017309 8.51% 0.20257 0.592647 0.137146 412,372.00
Jan 05 2021 0.203312 -0.002636 -1.28% 0.208759 0.268837 0.185776 233,194.00
Jan 04 2021 0.205948 0.012527 6.48% 0.188402 0.252495 0.16341 327,821.00
Jan 03 2021 0.193421 0.035727 22.66% 0.19307 0.510358 0.118139 1,392,765.00
Jan 02 2021 0.157694 -0.034202 -17.82% 0.19307 0.510358 0.118139 709,835.00
Jan 01 2021 0.191896 -0.005105 -2.59% 0.192846 0.209625 0.182451 326,912.00
Dec 31 2020 0.197001 -0.000371 -0.19% 0.200319 0.504727 0.116835 245,575.00
Dec 30 2020 0.197372 -0.030962 -13.56% 0.223526 0.226363 0.190993 249,642.00
Dec 29 2020 0.228334 0.021547 10.42% 0.20643 0.241538 0.198694 455,034.00
Dec 28 2020 0.206786 0.01109 5.67% 0.194865 0.22904 0.18339 867,388.00
Dec 27 2020 0.195696 -0.027268 -12.23% 0.193726 0.241636 0.155455 1,472,288.00
Dec 26 2020 0.222965 -0.017423 -7.25% 0.244254 0.429953 0.099881 865,615.00
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.