ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
67,729.58
0.01%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. SwissBorg (Huobi.pro:BORGUSDT)

  6. SwissBorg (Huobi.pro:BORGUSDT) Historical

BORGUSDT SwissBorg

0.2184
0.0007 (0.32%)
22:09:20 - Realtime Data

BORGUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2024 0.2177 0.00 0.00% 0.2177 0.2177 0.2177 0.00
May 31 2024 0.2177 -0.001 -0.46% 0.2213 0.2226 0.2148 119,974.00
May 30 2024 0.2187 0.00 0.00% 0.2187 0.2187 0.2187 0.00
May 29 2024 0.2187 0.00 0.00% 0.2187 0.2187 0.2187 0.00
May 28 2024 0.2187 0.0007 0.32% 0.2187 0.2225 0.2087 345,290.00
May 27 2024 0.218 0.0054 2.54% 0.2123 0.2217 0.2092 226,031.00
May 26 2024 0.2126 -0.0029 -1.35% 0.2163 0.2201 0.2058 317,740.00
May 25 2024 0.2155 -0.0052 -2.36% 0.2199 0.2225 0.2097 329,367.00
May 24 2024 0.2207 -0.0112 -4.83% 0.2192 0.2427 0.2134 361,894.00
May 23 2024 0.2319 0.0051 2.25% 0.2271 0.2404 0.2255 88,070.00
May 22 2024 0.2268 -0.002 -0.87% 0.2288 0.246 0.2154 240,561.00
May 21 2024 0.2288 0.0032 1.42% 0.2241 0.2461 0.2167 233,221.00
May 20 2024 0.2256 0.012 5.62% 0.213 0.237 0.2029 168,787.00
May 19 2024 0.2136 -0.0083 -3.74% 0.2219 0.2231 0.2127 138,248.00
May 18 2024 0.2219 0.0004 0.18% 0.2213 0.231 0.2177 151,388.00
May 17 2024 0.2215 0.0017 0.77% 0.2197 0.2291 0.2157 155,177.00
May 16 2024 0.2198 -0.0122 -5.26% 0.2318 0.2358 0.2132 156,562.00
May 15 2024 0.232 0.0078 3.48% 0.2242 0.2449 0.2212 169,042.00
May 14 2024 0.2242 -0.0178 -7.36% 0.2442 0.2465 0.2226 159,198.00
May 13 2024 0.242 -0.0148 -5.76% 0.2581 0.2584 0.2334 160,245.00
May 12 2024 0.2568 0.00 0.00% 0.2568 0.2568 0.2568 0.00
May 11 2024 0.2568 -0.0005 -0.19% 0.2571 0.2575 0.2384 132,318.00
May 10 2024 0.2573 0.0031 1.22% 0.2538 0.2718 0.2507 134,293.00
May 09 2024 0.2542 0.0016 0.63% 0.2526 0.2655 0.2399 133,385.00
May 08 2024 0.2526 0.0262 11.57% 0.2721 0.2737 0.2379 141,316.00
May 07 2024 0.2264 0.00 0.00% 0.2264 0.2264 0.2264 0.00
May 06 2024 0.2264 0.0258 12.86% 0.2238 0.2274 0.2224 65,826.00
May 05 2024 0.2006 0.00 0.00% 0.2006 0.2006 0.2006 0.00
May 04 2024 0.2006 0.00 0.00% 0.2006 0.2006 0.2006 0.00
May 03 2024 0.2006 0.00 0.00% 0.2006 0.2006 0.2006 0.00
May 02 2024 0.2006 0.00 0.00% 0.2006 0.2006 0.2006 0.00
May 01 2024 0.2006 0.00 0.00% 0.2006 0.2006 0.2006 0.00
Apr 30 2024 0.2006 0.00 0.00% 0.2006 0.2006 0.2006 0.00
Apr 29 2024 0.2006 0.00 0.00% 0.2006 0.2006 0.2006 0.00
Apr 28 2024 0.2006 -0.0062 -3.00% 0.195 0.209 0.1947 167,135.00
Apr 27 2024 0.2068 0.00 0.00% 0.2068 0.2068 0.2068 0.00
Apr 26 2024 0.2068 0.00 0.00% 0.2068 0.2068 0.2068 0.00
Apr 25 2024 0.2068 0.00 0.00% 0.2068 0.2068 0.2068 0.00
Apr 24 2024 0.2068 0.00 0.00% 0.2068 0.2068 0.2068 0.00
Apr 23 2024 0.2068 -0.0001 -0.05% 0.2071 0.2138 0.2007 97,307.00
Apr 22 2024 0.2069 0.0024 1.17% 0.2115 0.2132 0.2067 105,798.00
Apr 21 2024 0.2045 0.00 0.00% 0.2045 0.2045 0.2045 0.00
Apr 20 2024 0.2045 0.00 0.00% 0.2045 0.2045 0.2045 0.00
Apr 19 2024 0.2045 -0.0033 -1.59% 0.2078 0.2117 0.1972 140,329.00
Apr 18 2024 0.2078 -0.0018 -0.86% 0.2012 0.2118 0.1976 99,517.00
Apr 17 2024 0.2096 0.00 0.00% 0.2096 0.2096 0.2096 0.00
Apr 16 2024 0.2096 0.00 0.00% 0.2096 0.2096 0.2096 0.00
Apr 15 2024 0.2096 0.00 0.00% 0.2096 0.2096 0.2096 0.00
Apr 14 2024 0.2096 -0.0434 -17.15% 0.2027 0.2183 0.2022 118,409.00
Apr 13 2024 0.253 0.00 0.00% 0.253 0.253 0.253 0.00
Apr 12 2024 0.253 0.00 0.00% 0.253 0.253 0.253 0.00
Apr 11 2024 0.253 0.00 0.00% 0.253 0.253 0.253 0.00
Apr 10 2024 0.253 -0.012 -4.53% 0.252 0.2587 0.2442 169,665.00
Apr 09 2024 0.265 0.00 0.00% 0.265 0.265 0.265 0.00
Apr 08 2024 0.265 0.0103 4.04% 0.2542 0.2714 0.2523 218,039.00
Apr 07 2024 0.2547 0.0028 1.11% 0.2518 0.2553 0.2497 132,233.00
Apr 06 2024 0.2519 -0.0005 -0.20% 0.2517 0.259 0.243 193,195.00
Apr 05 2024 0.2524 0.0002 0.08% 0.2522 0.2672 0.2415 238,073.00
Apr 04 2024 0.2522 -0.0012 -0.47% 0.2536 0.2615 0.243 145,318.00
Apr 03 2024 0.2534 -0.0106 -4.02% 0.2639 0.2685 0.249 252,070.00
Apr 02 2024 0.264 -0.0122 -4.42% 0.2603 0.285 0.2413 314,790.00
Apr 01 2024 0.2762 0.00 0.00% 0.2762 0.2762 0.2762 0.00
Mar 31 2024 0.2762 0.00 0.00% 0.2762 0.2762 0.2762 0.00
Mar 30 2024 0.2762 0.00 0.00% 0.2762 0.2762 0.2762 0.00
Mar 29 2024 0.2762 0.00 0.00% 0.2762 0.2762 0.2762 0.00
Mar 28 2024 0.2762 0.00 0.00% 0.2762 0.2762 0.2762 0.00
Mar 27 2024 0.2762 0.00 0.00% 0.2762 0.2762 0.2762 0.00
Mar 26 2024 0.2762 0.0112 4.23% 0.2776 0.2826 0.2642 192,947.00
Mar 25 2024 0.265 0.00 0.00% 0.265 0.265 0.265 0.00
Mar 24 2024 0.265 0.00 0.00% 0.265 0.265 0.265 0.00
Mar 23 2024 0.265 -0.0041 -1.52% 0.2689 0.2891 0.261 402,171.00
Mar 22 2024 0.2691 -0.0206 -7.11% 0.2832 0.2841 0.2537 749,094.00
Mar 21 2024 0.2897 -0.0093 -3.11% 0.2987 0.3114 0.2813 195,854.00
Mar 20 2024 0.299 0.0365 13.90% 0.2599 0.301 0.2561 556,416.00
Mar 19 2024 0.2625 -0.0323 -10.96% 0.297 0.298 0.2505 617,294.00
Mar 18 2024 0.2948 -0.012 -3.91% 0.3066 0.3195 0.2897 532,420.00
Mar 17 2024 0.3068 0.0112 3.79% 0.2972 0.319 0.2886 499,154.00
Mar 16 2024 0.2956 -0.0216 -6.81% 0.3177 0.3234 0.2935 512,215.00
Mar 15 2024 0.3172 0.0054 1.73% 0.3117 0.3851 0.2773 553,354.00
Mar 14 2024 0.3118 -0.0234 -6.98% 0.3349 0.3461 0.2879 408,797.00
Mar 13 2024 0.3352 0.0456 15.75% 0.2943 0.3445 0.2935 163,804.00
Mar 12 2024 0.2896 0.0222 8.30% 0.2661 0.2976 0.252 174,657.00
Mar 11 2024 0.2674 0.0013 0.49% 0.2657 0.2713 0.2414 203,302.00
Mar 10 2024 0.2661 0.0143 5.68% 0.2491 0.2709 0.2319 186,208.00
Mar 09 2024 0.2518 0.00 0.00% 0.2518 0.2518 0.2518 0.00
Mar 08 2024 0.2518 0.00 0.00% 0.2518 0.2518 0.2518 0.00
Mar 07 2024 0.2518 0.0001 0.04% 0.2514 0.2534 0.2414 226,500.00
Mar 06 2024 0.2517 0.0079 3.24% 0.2435 0.2625 0.2346 233,777.00
Mar 05 2024 0.2438 -0.026 -9.64% 0.2695 0.2766 0.2301 296,823.00
Mar 04 2024 0.2698 0.0011 0.41% 0.2694 0.2836 0.2559 278,862.00
Mar 03 2024 0.2687 0.0063 2.40% 0.2625 0.2939 0.2414 274,497.00
Mar 02 2024 0.2624 -0.0142 -5.13% 0.2764 0.2765 0.255 274,111.00

Your Recent History

HUOB
BORGUSDT
SwissBorg
LSE
ISF
Ish Coreftse100
USOTC
SILXY
Silex Systems (QX)
LSE
WLDL
Lyx Msci World
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved