SwissBorg (BORG) Price History 2026

In 2026, SwissBorg opened at $0.2383 and is currently trading at $0.1548, a change of −35.03%. The highest price was $0.2712 and the lowest $0.1389.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Nov 5, 2026	$0.1525	—	—	$0.1548	1.54%	$265,171	$152,354,824
Nov 4, 2026	$0.1539	—	—	$0.1525	0.91%	$188,755	$149,562,159
Nov 3, 2026	$0.1543	—	—	$0.1539	0.30%	$194,007	$150,939,869
Nov 2, 2026	$0.1525	—	—	$0.1543	1.17%	$113,731	$151,397,493
Nov 1, 2026	$0.1531	—	—	$0.1525	0.37%	$165,627	$149,644,057
Oct 31, 2026	$0.1501	—	—	$0.1531	2.04%	$309,493	$150,206,033
Oct 30, 2026	$0.1542	—	—	$0.1501	2.67%	$313,225	$147,209,467
Oct 29, 2026	$0.1522	—	—	$0.1542	1.29%	$145,488	$151,241,808
Oct 28, 2026	$0.1534	—	—	$0.1522	0.76%	$209,436	$149,315,544
Oct 27, 2026	$0.1582	—	—	$0.1534	3.03%	$246,577	$150,501,060
Oct 26, 2026	$0.1584	—	—	$0.1582	0.13%	$131,450	$155,210,896
Oct 25, 2026	$0.1597	—	—	$0.1584	0.82%	$141,825	$155,414,098
Oct 24, 2026	$0.1620	—	—	$0.1597	1.43%	$167,210	$156,692,072
Oct 23, 2026	$0.1634	—	—	$0.1620	0.87%	$175,068	$158,959,516
Oct 22, 2026	$0.1637	—	—	$0.1634	0.21%	$117,171	$160,348,238
Oct 21, 2026	$0.1638	—	—	$0.1637	0.02%	$151,509	$160,683,272
Oct 20, 2026	$0.1658	—	—	$0.1638	1.22%	$141,970	$160,721,773
Oct 19, 2026	$0.1665	—	—	$0.1658	0.43%	$255,602	$162,706,377
Oct 18, 2026	$0.1692	—	—	$0.1665	1.60%	$142,943	$163,407,623
Oct 17, 2026	$0.1706	—	—	$0.1692	0.83%	$146,778	$166,067,782
Oct 16, 2026	$0.1667	—	—	$0.1706	2.33%	$253,097	$167,459,660
Oct 15, 2026	$0.1705	—	—	$0.1667	2.19%	$168,343	$163,639,579
Oct 14, 2026	$0.1689	—	—	$0.1705	0.95%	$178,472	$167,297,838
Oct 13, 2026	$0.1759	—	—	$0.1689	4.00%	$197,171	$165,717,382
Oct 12, 2026	$0.1729	—	—	$0.1759	1.74%	$197,830	$172,615,134
Oct 11, 2026	$0.1675	—	—	$0.1729	3.20%	$132,656	$169,665,085
Oct 10, 2026	$0.1673	—	—	$0.1675	0.12%	$203,004	$164,403,870
Oct 9, 2026	$0.1694	—	—	$0.1673	1.24%	$345,776	$164,199,984
Oct 8, 2026	$0.1753	—	—	$0.1694	3.35%	$259,181	$166,263,417
Oct 7, 2026	$0.1751	—	—	$0.1753	0.13%	$306,732	$172,030,451
Oct 6, 2026	$0.1777	—	—	$0.1751	1.48%	$172,444	$171,810,728
Oct 5, 2026	$0.1747	—	—	$0.1777	1.74%	$170,416	$174,389,124
Oct 4, 2026	$0.1747	—	—	$0.1747	0.00%	$150,435	$171,410,773
Oct 3, 2026	$0.1753	—	—	$0.1747	0.36%	$419,258	$171,407,125
Oct 2, 2026	$0.1738	—	—	$0.1753	0.83%	$318,331	$172,023,676
Oct 1, 2026	$0.1754	—	—	$0.1738	0.90%	$264,206	$170,601,737
Sep 30, 2026	$0.1743	—	—	$0.1754	0.66%	$323,272	$172,145,148
Sep 29, 2026	$0.1817	—	—	$0.1743	4.11%	$317,324	$171,019,004
Sep 28, 2026	$0.1806	—	—	$0.1817	0.63%	$301,361	$178,354,172
Sep 27, 2026	$0.1804	—	—	$0.1806	0.12%	$249,336	$177,239,204
Sep 26, 2026	$0.1803	—	—	$0.1804	0.05%	$273,570	$177,035,467
Sep 25, 2026	$0.1811	—	—	$0.1803	0.42%	$239,041	$176,951,737
Sep 24, 2026	$0.1886	—	—	$0.1811	3.99%	$304,673	$177,691,282
Sep 23, 2026	$0.1851	—	—	$0.1886	1.87%	$560,091	$185,070,786
Sep 22, 2026	$0.1748	—	—	$0.1851	5.93%	$548,790	$181,664,621
Sep 21, 2026	$0.1722	—	—	$0.1748	1.50%	$248,250	$171,497,654
Sep 20, 2026	$0.1711	—	—	$0.1722	0.60%	$205,575	$168,955,934
Sep 19, 2026	$0.1608	—	—	$0.1711	6.45%	$459,684	$167,941,871
Sep 18, 2026	$0.1601	—	—	$0.1608	0.41%	$222,368	$157,759,501
Sep 17, 2026	$0.1617	—	—	$0.1601	1.00%	$105,576	$157,115,488
Sep 16, 2026	$0.1695	—	—	$0.1617	4.57%	$169,109	$158,705,160
Sep 15, 2026	$0.1656	—	—	$0.1695	2.35%	$190,136	$166,296,936
Sep 14, 2026	$0.1680	—	—	$0.1656	1.43%	$140,832	$162,486,006
Sep 13, 2026	$0.1721	—	—	$0.1680	2.37%	$84,638	$164,840,626
Sep 12, 2026	$0.1699	—	—	$0.1721	1.29%	$226,892	$168,849,061
Sep 11, 2026	$0.1770	—	—	$0.1699	4.02%	$161,326	$166,697,987
Sep 10, 2026	$0.1822	—	—	$0.1770	2.87%	$209,340	$173,671,947
Sep 9, 2026	$0.1802	—	—	$0.1822	1.14%	$223,770	$178,802,048
Sep 8, 2026	$0.1845	—	—	$0.1802	2.34%	$197,343	$176,793,480
Sep 7, 2026	$0.1840	—	—	$0.1845	0.23%	$183,470	$181,025,946
Sep 6, 2026	$0.1827	—	—	$0.1840	0.72%	$155,474	$180,616,085
Sep 5, 2026	$0.1839	—	—	$0.1827	0.64%	$248,643	$179,321,295
Sep 4, 2026	$0.1746	—	—	$0.1839	5.31%	$358,132	$180,481,992
Sep 3, 2026	$0.1691	—	—	$0.1746	3.28%	$368,765	$171,388,578
Sep 2, 2026	$0.1721	—	—	$0.1691	1.73%	$156,020	$165,937,888
Sep 1, 2026	$0.1782	—	—	$0.1721	3.44%	$214,263	$168,862,541
Aug 31, 2026	$0.1833	—	—	$0.1782	2.80%	$162,961	$174,887,264
Aug 30, 2026	$0.1843	—	—	$0.1833	0.51%	$88,294	$179,919,819
Aug 29, 2026	$0.1887	—	—	$0.1843	2.36%	$282,371	$180,839,045
Aug 28, 2026	$0.1779	—	—	$0.1887	6.06%	$310,057	$185,208,012
Aug 27, 2026	$0.1754	—	—	$0.1779	1.45%	$196,440	$174,618,593
Aug 26, 2026	$0.1741	—	—	$0.1754	0.73%	$280,371	$172,129,742
Aug 25, 2026	$0.1719	—	—	$0.1741	1.28%	$264,812	$170,881,736
Aug 24, 2026	$0.1670	—	—	$0.1719	2.98%	$191,152	$168,728,138
Aug 23, 2026	$0.1685	—	—	$0.1670	0.94%	$308,002	$163,844,498
Aug 22, 2026	$0.1498	—	—	$0.1685	12.52%	$516,191	$165,404,302
Aug 21, 2026	$0.1533	—	—	$0.1498	2.27%	$318,226	$147,003,060
Aug 20, 2026	$0.1404	—	—	$0.1533	9.20%	$297,834	$150,417,361
Aug 19, 2026	$0.1394	—	—	$0.1404	0.70%	$134,152	$137,738,787
Aug 18, 2026	$0.1400	—	—	$0.1394	0.47%	$98,516	$136,787,399
Aug 17, 2026	$0.1408	—	—	$0.1400	0.54%	$78,535	$137,437,274
Aug 16, 2026	$0.1409	—	—	$0.1408	0.07%	$53,042	$138,182,350
Aug 15, 2026	$0.1420	—	—	$0.1409	0.79%	$122,371	$138,279,200
Aug 14, 2026	$0.1445	—	—	$0.1420	1.67%	$170,595	$139,383,358
Aug 13, 2026	$0.1474	—	—	$0.1445	2.02%	$133,224	$141,757,394
Aug 12, 2026	$0.1476	—	—	$0.1474	0.09%	$148,098	$144,680,723
Aug 11, 2026	$0.1395	—	—	$0.1476	5.81%	$204,259	$144,815,650
Aug 10, 2026	$0.1476	—	—	$0.1395	5.50%	$259,862	$136,870,040
Aug 9, 2026	$0.1422	—	—	$0.1476	3.81%	$114,630	$144,836,342
Aug 8, 2026	$0.1407	—	—	$0.1422	1.03%	$87,244	$139,521,836
Aug 7, 2026	$0.1432	—	—	$0.1407	1.76%	$127,357	$138,093,792
Aug 6, 2026	$0.1428	—	—	$0.1432	0.28%	$109,223	$140,568,605
Aug 5, 2026	$0.1431	—	—	$0.1428	0.19%	$106,753	$140,177,660
Aug 4, 2026	$0.1442	—	—	$0.1431	0.76%	$131,624	$140,448,735
Aug 3, 2026	$0.1412	—	—	$0.1442	2.13%	$96,713	$141,526,234
Aug 2, 2026	$0.1411	—	—	$0.1412	0.04%	$117,504	$138,569,894
Aug 1, 2026	$0.1440	—	—	$0.1411	1.95%	$149,289	$138,516,923
Jul 31, 2026	$0.1420	—	—	$0.1440	1.38%	$118,605	$141,277,462
Jul 30, 2026	$0.1412	—	—	$0.1420	0.56%	$239,323	$139,352,080
Jul 29, 2026	$0.1389	—	—	$0.1412	1.68%	$296,228	$138,571,869
Jul 28, 2026	$0.1507	—	—	$0.1389	7.84%	$446,332	$136,278,069
Jul 27, 2026	$0.1497	—	—	$0.1507	0.64%	$328,948	$147,868,305
Jul 26, 2026	$0.1499	—	—	$0.1497	0.10%	$92,114	$146,928,063
Jul 25, 2026	$0.1496	—	—	$0.1499	0.17%	$182,086	$147,074,840
Jul 24, 2026	$0.1555	—	—	$0.1496	3.78%	$50,815	$146,824,170
Jul 23, 2026	$0.1566	—	—	$0.1555	0.71%	$128,172	$152,588,652
Jul 22, 2026	$0.1546	—	—	$0.1566	1.30%	$204,789	$153,673,668
Jul 21, 2026	$0.1547	—	—	$0.1546	0.07%	$169,085	$151,694,068
Jul 20, 2026	$0.1507	—	—	$0.1547	2.62%	$146,759	$151,794,727
Jul 19, 2026	$0.1569	—	—	$0.1507	3.95%	$131,835	$147,913,175
Jul 18, 2026	$0.1532	—	—	$0.1569	2.46%	$87,953	$154,003,742
Jul 17, 2026	$0.1552	—	—	$0.1532	1.29%	$180,534	$150,309,290
Jul 16, 2026	$0.1580	—	—	$0.1552	1.81%	$191,171	$152,276,976
Jul 15, 2026	$0.1581	—	—	$0.1580	0.06%	$470,963	$155,086,339
Jul 14, 2026	$0.1565	—	—	$0.1581	1.01%	$258,042	$155,181,668
Jul 13, 2026	$0.1622	—	—	$0.1565	3.51%	$139,072	$153,628,002
Jul 12, 2026	$0.1593	—	—	$0.1622	1.83%	$97,287	$159,220,599
Jul 11, 2026	$0.1642	—	—	$0.1593	2.97%	$172,230	$156,356,735
Jul 10, 2026	$0.1616	—	—	$0.1642	1.59%	$175,037	$161,136,005
Jul 9, 2026	$0.1667	—	—	$0.1616	3.05%	$243,910	$158,608,500
Jul 8, 2026	$0.1690	—	—	$0.1667	1.35%	$220,234	$163,600,923
Jul 7, 2026	$0.1768	—	—	$0.1690	4.42%	$178,348	$165,844,408
Jul 6, 2026	$0.1743	—	—	$0.1768	1.42%	$59,332	$173,512,885
Jul 5, 2026	$0.1688	—	—	$0.1743	3.27%	$150,628	$171,084,423
Jul 4, 2026	$0.1664	—	—	$0.1688	1.43%	$163,468	$165,662,546
Jul 3, 2026	$0.1598	—	—	$0.1664	4.17%	$241,330	$163,319,861
Jul 2, 2026	$0.1613	—	—	$0.1598	0.96%	$118,947	$156,785,851
Jul 1, 2026	$0.1683	—	—	$0.1613	4.17%	$96,662	$158,301,073
Jun 30, 2026	$0.1636	—	—	$0.1683	2.87%	$270,459	$165,190,726
Jun 29, 2026	$0.1606	—	—	$0.1636	1.90%	$128,144	$160,587,174
Jun 28, 2026	$0.1655	—	—	$0.1606	2.97%	$152,762	$157,597,239
Jun 27, 2026	$0.1568	—	—	$0.1655	5.55%	$130,332	$162,413,791
Jun 26, 2026	$0.1553	—	—	$0.1568	0.97%	$334,656	$153,867,744
Jun 25, 2026	$0.1528	—	—	$0.1553	1.62%	$350,107	$152,385,460
Jun 24, 2026	$0.1582	—	—	$0.1528	3.41%	$220,623	$149,957,258
Jun 23, 2026	$0.1593	—	—	$0.1582	0.67%	$191,934	$155,255,094
Jun 22, 2026	$0.1605	—	—	$0.1593	0.80%	$136,820	$156,296,918
Jun 21, 2026	$0.1568	—	—	$0.1605	2.37%	$240,148	$157,551,272
Jun 20, 2026	$0.1589	—	—	$0.1568	1.30%	$164,755	$153,902,497
Jun 19, 2026	$0.1585	—	—	$0.1589	0.28%	$158,103	$155,931,900
Jun 18, 2026	$0.1640	—	—	$0.1585	3.39%	$230,535	$155,503,193
Jun 17, 2026	$0.1692	—	—	$0.1640	3.04%	$197,619	$160,957,352
Jun 16, 2026	$0.1678	—	—	$0.1692	0.79%	$236,685	$166,011,786
Jun 15, 2026	$0.1623	—	—	$0.1678	3.44%	$76,884	$164,786,941
Jun 14, 2026	$0.1541	—	—	$0.1623	5.29%	$179,860	$159,313,152
Jun 13, 2026	$0.1539	—	—	$0.1541	0.15%	$161,978	$151,309,236
Jun 12, 2026	$0.1470	—	—	$0.1539	4.68%	$147,605	$151,076,442
Jun 11, 2026	$0.1509	—	—	$0.1470	2.56%	$259,364	$144,319,413
Jun 10, 2026	$0.1553	—	—	$0.1509	2.84%	$186,579	$148,114,484
Jun 9, 2026	$0.1603	—	—	$0.1553	3.14%	$339,426	$152,445,834
Jun 8, 2026	$0.1497	—	—	$0.1603	7.11%	$245,370	$157,395,428
Jun 7, 2026	$0.1505	—	—	$0.1497	0.54%	$206,665	$146,951,115
Jun 6, 2026	$0.1590	—	—	$0.1505	5.38%	$652,779	$147,746,951
Jun 5, 2026	$0.1601	—	—	$0.1590	0.68%	$484,348	$156,141,224
Jun 4, 2026	$0.1583	—	—	$0.1601	1.16%	$315,714	$157,206,519
Jun 3, 2026	$0.1663	—	—	$0.1583	4.82%	$153,712	$155,410,713
Jun 2, 2026	$0.1701	—	—	$0.1663	2.22%	$391,539	$163,285,139
Jun 1, 2026	$0.1695	—	—	$0.1701	0.35%	$74,923	$166,990,151
May 31, 2026	$0.1679	—	—	$0.1695	0.92%	$155,755	$166,400,735
May 30, 2026	$0.1681	—	—	$0.1679	0.08%	$119,045	$164,883,202
May 29, 2026	$0.1715	—	—	$0.1681	2.03%	$367,502	$165,014,401
May 28, 2026	$0.1737	—	—	$0.1715	1.24%	$233,628	$168,427,367
May 27, 2026	$0.1760	—	—	$0.1737	1.33%	$227,380	$170,547,541
May 26, 2026	$0.1752	—	—	$0.1760	0.48%	$158,270	$172,840,619
May 25, 2026	$0.1775	—	—	$0.1752	1.32%	$195,223	$172,010,433
May 24, 2026	$0.1751	—	—	$0.1775	1.41%	$293,555	$174,303,361
May 23, 2026	$0.1760	—	—	$0.1751	0.53%	$271,134	$171,883,470
May 22, 2026	$0.1750	—	—	$0.1760	0.59%	$308,041	$172,800,268
May 21, 2026	$0.1761	—	—	$0.1750	0.62%	$319,241	$171,788,272
May 20, 2026	$0.1786	—	—	$0.1761	1.42%	$185,582	$172,864,625
May 19, 2026	$0.1779	—	—	$0.1786	0.41%	$289,688	$175,347,105
May 18, 2026	$0.1807	—	—	$0.1779	1.58%	$139,109	$174,639,801
May 17, 2026	$0.1841	—	—	$0.1807	1.84%	$65,992	$177,448,060
May 16, 2026	$0.1862	—	—	$0.1841	1.12%	$191,692	$180,766,614
May 15, 2026	$0.1852	—	—	$0.1862	0.53%	$283,356	$182,816,741
May 14, 2026	$0.1908	—	—	$0.1852	2.93%	$220,006	$181,859,441
May 13, 2026	$0.1944	—	—	$0.1908	1.84%	$695,579	$187,345,440
May 12, 2026	$0.1975	—	—	$0.1944	1.56%	$128,816	$190,849,154
May 11, 2026	$0.1936	—	—	$0.1975	1.98%	$566,290	$193,879,608
May 10, 2026	$0.1968	—	—	$0.1936	1.62%	$67,523	$190,119,679
May 9, 2026	$0.1963	—	—	$0.1968	0.27%	$232,813	$193,252,224
May 8, 2026	$0.1969	—	—	$0.1963	0.32%	$446,689	$192,731,802
May 7, 2026	$0.1959	—	—	$0.1969	0.54%	$312,000	$193,352,152
May 6, 2026	$0.1930	—	—	$0.1959	1.48%	$280,184	$192,307,467
May 5, 2026	$0.1894	—	—	$0.1930	1.92%	$414,860	$189,507,834
May 4, 2026	$0.1830	—	—	$0.1894	3.46%	$97,387	$185,943,500
May 3, 2026	$0.1858	—	—	$0.1830	1.47%	$157,509	$179,716,385
May 2, 2026	$0.1859	—	—	$0.1858	0.10%	$207,026	$182,399,892
May 1, 2026	$0.1850	—	—	$0.1859	0.54%	$251,458	$182,574,807
Apr 30, 2026	$0.1903	—	—	$0.1850	2.82%	$345,025	$181,598,226
Apr 29, 2026	$0.1925	—	—	$0.1903	1.12%	$203,912	$186,874,346
Apr 28, 2026	$0.1947	—	—	$0.1925	1.16%	$237,578	$188,986,961
Apr 27, 2026	$0.1871	—	—	$0.1947	4.09%	$136,812	$191,204,387
Apr 26, 2026	$0.1907	—	—	$0.1871	1.92%	$103,093	$183,688,713
Apr 25, 2026	$0.1883	—	—	$0.1907	1.32%	$234,397	$187,283,497
Apr 24, 2026	$0.1908	—	—	$0.1883	1.35%	$214,938	$184,846,173
Apr 23, 2026	$0.1937	—	—	$0.1908	1.49%	$322,484	$187,375,855
Apr 22, 2026	$0.1882	—	—	$0.1937	2.95%	$179,231	$190,217,274
Apr 21, 2026	$0.1892	—	—	$0.1882	0.55%	$203,614	$184,765,192
Apr 20, 2026	$0.1960	—	—	$0.1892	3.46%	$185,019	$185,786,435
Apr 19, 2026	$0.1950	—	—	$0.1960	0.52%	$172,951	$192,435,396
Apr 18, 2026	$0.1961	—	—	$0.1950	0.55%	$170,840	$191,444,920
Apr 17, 2026	$0.1883	—	—	$0.1961	4.11%	$390,727	$192,510,340
Apr 16, 2026	$0.1875	—	—	$0.1883	0.44%	$473,324	$184,911,419
Apr 15, 2026	$0.1879	—	—	$0.1875	0.20%	$226,292	$184,096,293
Apr 14, 2026	$0.1814	—	—	$0.1879	3.55%	$359,305	$184,469,191
Apr 13, 2026	$0.1855	—	—	$0.1814	2.21%	$82,322	$178,137,265
Apr 12, 2026	$0.1862	—	—	$0.1855	0.36%	$175,282	$182,162,759
Apr 11, 2026	$0.1845	—	—	$0.1862	0.92%	$210,582	$182,815,284
Apr 10, 2026	$0.1842	—	—	$0.1845	0.16%	$213,911	$181,146,923
Apr 9, 2026	$0.1902	—	—	$0.1842	3.18%	$321,347	$180,861,073
Apr 8, 2026	$0.1810	—	—	$0.1902	5.14%	$348,025	$186,793,004
Apr 7, 2026	$0.1841	—	—	$0.1810	1.70%	$184,330	$177,668,768
Apr 6, 2026	$0.1825	—	—	$0.1841	0.88%	$410,830	$180,745,404
Apr 5, 2026	$0.1813	—	—	$0.1825	0.65%	$148,103	$179,167,990
Apr 4, 2026	$0.1852	—	—	$0.1813	2.12%	$202,416	$178,004,748
Apr 3, 2026	$0.1865	—	—	$0.1852	0.68%	$191,678	$181,853,600
Apr 2, 2026	$0.1911	—	—	$0.1865	2.43%	$346,594	$183,099,598
Apr 1, 2026	$0.1851	—	—	$0.1911	3.28%	$304,114	$187,651,515
Mar 31, 2026	$0.1835	—	—	$0.1851	0.87%	$284,472	$181,693,691
Mar 30, 2026	$0.1845	—	—	$0.1835	0.56%	$251,835	$180,124,784
Mar 29, 2026	$0.1865	—	—	$0.1845	1.09%	$198,560	$181,132,683
Mar 28, 2026	$0.1896	—	—	$0.1865	1.62%	$395,312	$183,121,692
Mar 27, 2026	$0.1907	—	—	$0.1896	0.57%	$438,974	$186,129,821
Mar 26, 2026	$0.1934	—	—	$0.1907	1.44%	$493,935	$187,191,999
Mar 25, 2026	$0.1989	—	—	$0.1934	2.76%	$208,390	$189,918,619
Mar 24, 2026	$0.1941	—	—	$0.1989	2.49%	$550,211	$195,312,360
Mar 23, 2026	$0.1934	—	—	$0.1941	0.35%	$200,699	$190,570,464
Mar 22, 2026	$0.2020	—	—	$0.1934	4.27%	$108,730	$189,898,903
Mar 21, 2026	$0.2082	—	—	$0.2020	2.98%	$332,681	$198,364,883
Mar 20, 2026	$0.2078	—	—	$0.2082	0.22%	$379,449	$204,448,213
Mar 19, 2026	$0.2173	—	—	$0.2078	4.38%	$145,730	$203,997,167
Mar 18, 2026	$0.2219	—	—	$0.2173	2.06%	$382,094	$213,346,535
Mar 17, 2026	$0.2155	—	—	$0.2219	2.96%	$688,617	$217,824,895
Mar 16, 2026	$0.2039	—	—	$0.2155	5.69%	$465,508	$211,563,891
Mar 15, 2026	$0.2024	—	—	$0.2039	0.71%	$266,009	$200,172,190
Mar 14, 2026	$0.2042	—	—	$0.2024	0.88%	$568,516	$198,766,265
Mar 13, 2026	$0.1987	—	—	$0.2042	2.77%	$349,404	$200,539,908
Mar 12, 2026	$0.1957	—	—	$0.1987	1.57%	$230,682	$195,126,185
Mar 11, 2026	$0.1949	—	—	$0.1957	0.39%	$486,830	$192,106,607
Mar 10, 2026	$0.1939	—	—	$0.1949	0.53%	$346,962	$191,364,735
Mar 9, 2026	$0.1889	—	—	$0.1939	2.62%	$477,266	$190,364,009
Mar 8, 2026	$0.1943	—	—	$0.1889	2.76%	$317,936	$185,495,475
Mar 7, 2026	$0.1954	—	—	$0.1943	0.56%	$177,848	$190,753,925
Mar 6, 2026	$0.1986	—	—	$0.1954	1.63%	$401,134	$191,834,779
Mar 5, 2026	$0.1917	—	—	$0.1986	3.60%	$594,581	$195,011,015
Mar 4, 2026	$0.1910	—	—	$0.1917	0.35%	$455,472	$188,232,573
Mar 3, 2026	$0.1954	—	—	$0.1910	2.21%	$634,078	$187,573,766
Mar 2, 2026	$0.1816	—	—	$0.1954	7.55%	$217,215	$191,818,839
Mar 1, 2026	$0.1873	—	—	$0.1816	3.04%	$37,720	$178,346,079
Feb 28, 2026	$0.1895	—	—	$0.1873	1.15%	$296,624	$183,941,811
Feb 27, 2026	$0.1950	—	—	$0.1895	2.83%	$473,838	$186,084,121
Feb 26, 2026	$0.1921	—	—	$0.1950	1.51%	$946,600	$191,499,258
Feb 25, 2026	$0.1860	—	—	$0.1921	3.28%	$460,181	$188,656,726
Feb 24, 2026	$0.1942	—	—	$0.1860	4.20%	$676,521	$182,672,615
Feb 23, 2026	$0.1960	—	—	$0.1942	0.89%	$356,690	$190,681,618
Feb 22, 2026	$0.1919	—	—	$0.1960	2.09%	$118,221	$192,396,271
Feb 21, 2026	$0.1936	—	—	$0.1919	0.88%	$303,936	$188,455,588
Feb 20, 2026	$0.1891	—	—	$0.1936	2.39%	$299,330	$190,130,904
Feb 19, 2026	$0.1903	—	—	$0.1891	0.60%	$336,427	$185,693,177
Feb 18, 2026	$0.1937	—	—	$0.1903	1.74%	$259,304	$186,820,982
Feb 17, 2026	$0.1976	—	—	$0.1937	2.02%	$476,390	$190,138,532
Feb 16, 2026	$0.2082	—	—	$0.1976	5.06%	$421,409	$194,058,682
Feb 15, 2026	$0.2059	—	—	$0.2082	1.12%	$342,854	$204,390,786
Feb 14, 2026	$0.1897	—	—	$0.2059	8.54%	$452,374	$202,126,185
Feb 13, 2026	$0.1905	—	—	$0.1897	0.44%	$164,159	$186,230,615
Feb 12, 2026	$0.1964	—	—	$0.1905	3.02%	$609,119	$187,052,393
Feb 11, 2026	$0.2051	—	—	$0.1964	4.21%	$294,604	$192,874,324
Feb 10, 2026	$0.2152	—	—	$0.2051	4.68%	$463,455	$201,359,116
Feb 9, 2026	$0.2029	—	—	$0.2152	6.05%	$509,880	$211,253,123
Feb 8, 2026	$0.1998	—	—	$0.2029	1.54%	$309,271	$199,210,203
Feb 7, 2026	$0.1769	—	—	$0.1998	12.94%	$830,202	$196,183,405
Feb 6, 2026	$0.2004	—	—	$0.1769	11.70%	$1,446,135	$173,711,083
Feb 5, 2026	$0.2017	—	—	$0.2004	0.67%	$577,068	$196,727,966
Feb 4, 2026	$0.2146	—	—	$0.2017	6.02%	$609,684	$198,049,521
Feb 3, 2026	$0.1969	—	—	$0.2146	9.03%	$1,155,752	$210,746,499
Feb 2, 2026	$0.2077	—	—	$0.1969	5.21%	$617,623	$193,285,339
Feb 1, 2026	$0.2160	—	—	$0.2077	3.85%	$1,078,341	$203,911,666
Jan 31, 2026	$0.2210	—	—	$0.2160	2.25%	$547,369	$212,074,561
Jan 30, 2026	$0.2291	—	—	$0.2210	3.53%	$572,377	$216,965,406
Jan 29, 2026	$0.2270	—	—	$0.2291	0.92%	$676,286	$224,912,688
Jan 28, 2026	$0.2236	—	—	$0.2270	1.52%	$724,292	$222,871,125
Jan 27, 2026	$0.2234	—	—	$0.2236	0.10%	$589,820	$219,532,502
Jan 26, 2026	$0.2299	—	—	$0.2234	2.85%	$585,825	$219,311,384
Jan 25, 2026	$0.2261	—	—	$0.2299	1.68%	$158,824	$225,738,010
Jan 24, 2026	$0.2266	—	—	$0.2261	0.22%	$1,730,045	$222,002,307
Jan 23, 2026	$0.2310	—	—	$0.2266	1.92%	$356,799	$222,496,015
Jan 22, 2026	$0.2288	—	—	$0.2310	0.97%	$600,291	$226,849,276
Jan 21, 2026	$0.2398	—	—	$0.2288	4.58%	$638,814	$224,661,415
Jan 20, 2026	$0.2428	—	—	$0.2398	1.23%	$809,683	$235,434,271
Jan 19, 2026	$0.2546	—	—	$0.2428	4.65%	$335,573	$238,364,449
Jan 18, 2026	$0.2479	—	—	$0.2546	2.69%	$280,686	$249,999,939
Jan 17, 2026	$0.2577	—	—	$0.2479	3.79%	$177,275	$243,446,186
Jan 16, 2026	$0.2712	—	—	$0.2577	4.97%	$330,311	$253,041,628
Jan 15, 2026	$0.2666	—	—	$0.2712	1.72%	$721,005	$266,264,260
Jan 14, 2026	$0.2500	—	—	$0.2666	6.62%	$557,405	$261,760,613
Jan 13, 2026	$0.2605	—	—	$0.2500	4.02%	$227,859	$245,502,169
Jan 12, 2026	$0.2492	—	—	$0.2605	4.53%	$248,902	$255,783,774
Jan 11, 2026	$0.2452	—	—	$0.2492	1.64%	$348,756	$244,688,935
Jan 10, 2026	$0.2501	—	—	$0.2452	1.98%	$456,287	$240,730,683
Jan 9, 2026	$0.2625	—	—	$0.2501	4.73%	$261,746	$245,583,726
Jan 8, 2026	$0.2654	—	—	$0.2625	1.08%	$226,084	$257,783,967
Jan 7, 2026	$0.2695	—	—	$0.2654	1.50%	$877,781	$260,597,375
Jan 6, 2026	$0.2575	—	—	$0.2695	4.63%	$580,334	$264,563,889
Jan 5, 2026	$0.2638	—	—	$0.2575	2.36%	$564,619	$252,865,076
Jan 4, 2026	$0.2572	—	—	$0.2638	2.56%	$172,040	$258,985,371
Jan 3, 2026	$0.2455	—	—	$0.2572	4.78%	$478,099	$252,523,805
Jan 2, 2026	$0.2435	—	—	$0.2455	0.82%	$289,241	$240,997,960
Jan 1, 2026	$0.2383	—	—	$0.2435	2.18%	$853,338	$239,039,504

About SwissBorg historical data

This page lists daily SwissBorg (BORG) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.