Publicidad
SwissBorg (BORG) Precio Historico
Precio histórico de SwissBorg, datos año tras año, precio máximo, estadísticas mensuales y diarias desde %replace2%.
| Precio inicial | 2025 Marzo ($0,2168) |
|---|---|
| Precio más bajo | 2025 Abril ($0,1757) |
| Maximo histórico | 2025 Mayo ($0,2429) |
SwissBorg Gráfico Histórico
BORG OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(BORG) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,2107 | $0,2141 | $0,2064 | $0,2090 | $37.6 Mil | 178.816 | $206.7 M |
| 05/31/2025 | $0,2128 | $0,2150 | $0,2088 | $0,2107 | $25.3 Mil | 119.340 | $208.6 M |
| 05/30/2025 | $0,2237 | $0,2239 | $0,2126 | $0,2129 | $52.9 Mil | 242.632 | $214.5 M |
| 05/29/2025 | $0,2213 | $0,2279 | $0,2190 | $0,2238 | $33.7 Mil | 150.776 | $220.1 M |
| 05/28/2025 | $0,2279 | $0,2299 | $0,2200 | $0,2213 | $43 Mil | 191.267 | $221.1 M |
| 05/27/2025 | $0,2280 | $0,2315 | $0,2228 | $0,2283 | $80 Mil | 352.868 | $222.9 M |
| 05/26/2025 | $0,2172 | $0,2362 | $0,2136 | $0,2279 | $96.6 Mil | 434.281 | $218.7 M |
| 05/25/2025 | $0,2193 | $0,2216 | $0,2131 | $0,2167 | $34.8 Mil | 159.981 | $214.2 M |
| 05/24/2025 | $0,2190 | $0,2260 | $0,2174 | $0,2193 | $32.9 Mil | 148.824 | $217.4 M |
| 05/23/2025 | $0,2362 | $0,2378 | $0,2189 | $0,2189 | $69.3 Mil | 302.472 | $225.3 M |
| 05/22/2025 | $0,2306 | $0,2378 | $0,2284 | $0,2362 | $89.6 Mil | 384.035 | $229.4 M |
| 05/21/2025 | $0,2244 | $0,2346 | $0,2213 | $0,2306 | $99.4 Mil | 436.920 | $223.7 M |
| 05/20/2025 | $0,2266 | $0,2326 | $0,2209 | $0,2243 | $60 Mil | 265.888 | $222 M |
| 05/19/2025 | $0,2281 | $0,2298 | $0,2196 | $0,2266 | $57 Mil | 253.903 | $220.7 M |
| 05/18/2025 | $0,2196 | $0,2341 | $0,2180 | $0,2288 | $53.2 Mil | 233.184 | $224.4 M |
| 05/17/2025 | $0,2246 | $0,2275 | $0,2183 | $0,2196 | $26.8 Mil | 120.907 | $218.4 M |
| 05/16/2025 | $0,2306 | $0,2327 | $0,2170 | $0,2246 | $81.4 Mil | 359.141 | $222.9 M |
| 05/15/2025 | $0,2362 | $0,2374 | $0,2218 | $0,2302 | $66.7 Mil | 288.966 | $227 M |
| 05/14/2025 | $0,2451 | $0,2609 | $0,2312 | $0,2363 | $127.9 Mil | 526.582 | $238.9 M |
| 05/13/2025 | $0,2352 | $0,2518 | $0,2262 | $0,2452 | $101.5 Mil | 428.595 | $233 M |
| 05/12/2025 | $0,2361 | $0,2397 | $0,2268 | $0,2353 | $68.7 Mil | 293.822 | $230 M |
| 05/11/2025 | $0,2438 | $0,2439 | $0,2283 | $0,2355 | $58.7 Mil | 247.941 | $232.7 M |
| 05/10/2025 | $0,2281 | $0,2437 | $0,2227 | $0,2437 | $75.1 Mil | 328.353 | $225 M |
| 05/09/2025 | $0,2265 | $0,2381 | $0,2231 | $0,2285 | $110.7 Mil | 482.821 | $225.5 M |
| 05/08/2025 | $0,2096 | $0,2308 | $0,2095 | $0,2262 | $140.1 Mil | 637.774 | $216 M |
| 05/07/2025 | $0,2182 | $0,2198 | $0,2076 | $0,2096 | $49.3 Mil | 231.186 | $209.5 M |
| 05/06/2025 | $0,2052 | $0,2189 | $0,1977 | $0,2182 | $69.4 Mil | 333.576 | $204.6 M |
| 05/05/2025 | $0,1999 | $0,2054 | $0,1996 | $0,2052 | $37.6 Mil | 185.890 | $199 M |
| 05/04/2025 | $0,2018 | $0,2037 | $0,1989 | $0,1999 | $29.1 Mil | 144.858 | $197.7 M |
| 05/03/2025 | $0,2093 | $0,2105 | $0,1987 | $0,2037 | $47.2 Mil | 228.487 | $203.3 M |
| 05/02/2025 | $0,2068 | $0,2127 | $0,2049 | $0,2093 | $59.3 Mil | 284.799 | $204.7 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | ChainLink (LINK) Precio Historico | $13,90 | $8.871.782.052 | $230.557.495 | -2,10% | -1,60% | |
 | Wanchain (WAN) Precio Historico | $0,1166 | $23.136.616 | $4.101.068 | 1,16% | -0,29% | |
 | Enzyme (MLN) Precio Historico | $8,04 | $21.434.605 | $3.233.718 | -1,76% | -1,00% | |
 | KickToken (KICK) Precio Historico | $0,00415 | $6.806.826 | $47 | -60,45% | -15,82% | |
 | SwissBorg (CHSB) Precio Historico | $0,2057 | $202.466.965 | $1.079 | -0,50% | -0,77% | |
 | Propy (PRO) Precio Historico | $0,9324 | $93.237.231 | $2.770.679 | -8,55% | -6,86% | |
 | Power Ledger (POWR) Precio Historico | $0,1638 | $91.675.090 | $3.823.287 | 2,21% | 1,51% | |
 | WAX (WAXP) Precio Historico | $0,0217 | $79.343.703 | $3.749.181 | 2,00% | 1,87% | |
 | Convex CRV (CVXCRV) Precio Historico | $0,3319 | $98.759.133 | $76.173 | 2,16% | 1,83% |