SwissBorg
BORG
Rank #220
$0.3313
Updated 2 months ago
Market Cap
$325.50M
24h Volume
$1.08M
Avg Volume (6m)
$1.77M
24h High/Low
$0.3329
$0.2775
$0.2775
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Energi Ecosystem
CeFi
Chains
Ethereum
0x64d0f55cd8c7133...
Solana
3dQTr7ror2QPKQ3Gb...
Energi
0x5666444647f4fd6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3313 | $0.3329 | $0.2775 | $0.3313 | $1.08M | $325.50M |
| Dec 2, 2025 | $0.2861 | $0.3057 | $0.2793 | $0.3040 | $1.09M | $285.51M |
| Dec 1, 2025 | $0.3062 | $0.3062 | $0.2739 | $0.2865 | $1.12M | $281.33M |
| Nov 30, 2025 | $0.3072 | $0.3227 | $0.3066 | $0.3125 | $524.59K | $307.88M |
| Nov 29, 2025 | $0.3194 | $0.3245 | $0.3070 | $0.3070 | $986.91K | $310.34M |
| Nov 28, 2025 | $0.3070 | $0.3303 | $0.3044 | $0.3194 | $1.31M | $310.79M |
| Nov 27, 2025 | $0.2873 | $0.3166 | $0.2861 | $0.3069 | $1.20M | $293.65M |
| Nov 26, 2025 | $0.2706 | $0.2893 | $0.2691 | $0.2847 | $898.14K | $273.80M |
| Nov 25, 2025 | $0.2778 | $0.2784 | $0.2669 | $0.2736 | $1.85M | $267.39M |
| Nov 24, 2025 | $0.2762 | $0.2875 | $0.2645 | $0.2808 | $1.44M | $274.07M |
| Nov 23, 2025 | $0.2719 | $0.2862 | $0.2711 | $0.2765 | $951.37K | $271.76M |
| Nov 22, 2025 | $0.2539 | $0.2798 | $0.2478 | $0.2695 | $1.90M | $255.97M |
| Nov 21, 2025 | $0.2601 | $0.2657 | $0.2385 | $0.2539 | $1.93M | $251.35M |
| Nov 20, 2025 | $0.2752 | $0.2876 | $0.2527 | $0.2643 | $1.32M | $267.68M |
| Nov 19, 2025 | $0.2819 | $0.2867 | $0.2614 | $0.2715 | $1.42M | $269.06M |
| Nov 18, 2025 | $0.2656 | $0.2929 | $0.2612 | $0.2835 | $1.27M | $265.94M |
| Nov 17, 2025 | $0.2690 | $0.2877 | $0.2560 | $0.2656 | $1.14M | $270.03M |
| Nov 16, 2025 | $0.2816 | $0.2918 | $0.2645 | $0.2702 | $475.31K | $275.21M |
| Nov 15, 2025 | $0.2789 | $0.2909 | $0.2784 | $0.2848 | $1.59M | $280.74M |
| Nov 14, 2025 | $0.3159 | $0.3159 | $0.2599 | $0.2840 | $2.96M | $282.40M |
| Nov 13, 2025 | $0.3232 | $0.3378 | $0.2999 | $0.3106 | $964.54K | $314.91M |
| Nov 12, 2025 | $0.3363 | $0.3547 | $0.3256 | $0.3256 | $759.82K | $333.58M |
| Nov 11, 2025 | $0.3467 | $0.3616 | $0.3457 | $0.3467 | $780.80K | $343.95M |
| Nov 10, 2025 | $0.3438 | $0.3438 | $0.3438 | $0.3438 | $858.28K | $337.68M |
| Nov 9, 2025 | $0.3446 | $0.3446 | $0.3446 | $0.3446 | $554.01K | $338.52M |
| Nov 8, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $1.83M | $335.85M |
| Nov 7, 2025 | $0.3333 | $0.3333 | $0.3333 | $0.3333 | $1.24M | $327.08M |
| Nov 6, 2025 | $0.3581 | $0.3581 | $0.3581 | $0.3581 | $2.26M | $352.98M |
| Nov 5, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $4.11M | $296.55M |
| Nov 4, 2025 | $0.3493 | $0.3493 | $0.3493 | $0.3493 | $3.15M | $341.81M |
| Nov 3, 2025 | $0.4048 | $0.4048 | $0.4048 | $0.4048 | $840.36K | $397.11M |
| Nov 2, 2025 | $0.4135 | $0.4135 | $0.4135 | $0.4135 | $820.26K | $406.32M |
| Nov 1, 2025 | $0.4127 | $0.4127 | $0.4127 | $0.4127 | $1.38M | $404.68M |
| Oct 31, 2025 | $0.3980 | $0.3980 | $0.3980 | $0.3980 | $2.65M | $390.83M |
| Oct 30, 2025 | $0.4413 | $0.4413 | $0.4413 | $0.4413 | $1.37M | $430.73M |
| Oct 29, 2025 | $0.4617 | $0.4617 | $0.4617 | $0.4617 | $1.67M | $452.44M |
| Oct 28, 2025 | $0.4773 | $0.4773 | $0.4773 | $0.4773 | $1.47M | $468.88M |
| Oct 27, 2025 | $0.4812 | $0.4812 | $0.4812 | $0.4812 | $1.19M | $472.58M |
| Oct 26, 2025 | $0.4727 | $0.4727 | $0.4727 | $0.4727 | $743.95K | $464.30M |
| Oct 25, 2025 | $0.4925 | $0.4925 | $0.4925 | $0.4925 | $907.02K | $483.80M |
| Oct 24, 2025 | $0.4609 | $0.4609 | $0.4609 | $0.4609 | $1.06M | $453.74M |
| Oct 23, 2025 | $0.4468 | $0.4468 | $0.4468 | $0.4468 | $1.32M | $438.81M |
| Oct 22, 2025 | $0.4701 | $0.4701 | $0.4701 | $0.4701 | $1.75M | $460.03M |
| Oct 21, 2025 | $0.4947 | $0.4947 | $0.4947 | $0.4947 | $1.79M | $488.12M |
| Oct 20, 2025 | $0.4933 | $0.4933 | $0.4933 | $0.4933 | $1.84M | $484.25M |
| Oct 19, 2025 | $0.5016 | $0.5016 | $0.5016 | $0.5016 | $1.69M | $492.41M |
| Oct 18, 2025 | $0.4522 | $0.4522 | $0.4522 | $0.4522 | $3.00M | $443.81M |
| Oct 17, 2025 | $0.4706 | $0.4706 | $0.4706 | $0.4706 | $3.07M | $462.51M |
| Oct 16, 2025 | $0.5014 | $0.5014 | $0.5014 | $0.5014 | $2.36M | $492.78M |
| Oct 15, 2025 | $0.5239 | $0.5239 | $0.5239 | $0.5239 | $2.75M | $514.69M |
| Oct 14, 2025 | $0.5756 | $0.5756 | $0.5756 | $0.5756 | $1.80M | $565.46M |
| Oct 13, 2025 | $0.5828 | $0.5828 | $0.5828 | $0.5828 | $3.41M | $571.44M |
| Oct 12, 2025 | $0.4627 | $0.4627 | $0.4627 | $0.4627 | $2.91M | $454.47M |
| Oct 11, 2025 | $0.4707 | $0.4707 | $0.4707 | $0.4707 | $6.07M | $464.62M |
| Oct 10, 2025 | $0.5975 | $0.5975 | $0.5975 | $0.5975 | $1.80M | $584.47M |
| Oct 9, 2025 | $0.6201 | $0.6201 | $0.6201 | $0.6201 | $2.74M | $609.04M |
| Oct 8, 2025 | $0.6001 | $0.6001 | $0.6001 | $0.6001 | $2.76M | $591.48M |
| Oct 7, 2025 | $0.6436 | $0.6436 | $0.6436 | $0.6436 | $4.56M | $632.16M |
| Oct 6, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $1.40M | $586.09M |
| Oct 5, 2025 | $0.5985 | $0.5985 | $0.5985 | $0.5985 | $2.47M | $585.05M |
| Oct 4, 2025 | $0.5946 | $0.5946 | $0.5946 | $0.5946 | $3.04M | $584.07M |
| Oct 3, 2025 | $0.5890 | $0.5890 | $0.5890 | $0.5890 | $5.41M | $577.78M |
| Oct 2, 2025 | $0.6130 | $0.6130 | $0.6130 | $0.6130 | $8.57M | $602.68M |
| Oct 1, 2025 | $0.6330 | $0.6330 | $0.6330 | $0.6330 | $13.48M | $622.44M |
| Sep 30, 2025 | $0.5094 | $0.5094 | $0.5094 | $0.5094 | $2.00M | $499.37M |
| Sep 29, 2025 | $0.4862 | $0.4862 | $0.4862 | $0.4862 | $1.05M | $478.86M |
| Sep 28, 2025 | $0.4761 | $0.4761 | $0.4761 | $0.4761 | $1.52M | $467.86M |
| Sep 27, 2025 | $0.4872 | $0.4872 | $0.4872 | $0.4872 | $3.25M | $478.57M |
| Sep 26, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $3.31M | $404.44M |
| Sep 25, 2025 | $0.4803 | $0.4803 | $0.4803 | $0.4803 | $3.41M | $472.30M |
| Sep 24, 2025 | $0.4001 | $0.4001 | $0.4001 | $0.4001 | $5.60M | $393.13M |
| Sep 23, 2025 | $0.4143 | $0.4143 | $0.4143 | $0.4143 | $2.00M | $406.27M |
| Sep 22, 2025 | $0.4239 | $0.4239 | $0.4239 | $0.4239 | $1.46M | $416.37M |
| Sep 21, 2025 | $0.4151 | $0.4151 | $0.4151 | $0.4151 | $1.81M | $407.85M |
| Sep 20, 2025 | $0.3964 | $0.3964 | $0.3964 | $0.3964 | $2.63M | $389.50M |
| Sep 19, 2025 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $4.24M | $424.41M |
| Sep 18, 2025 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $1.84M | $371.19M |
| Sep 17, 2025 | $0.3569 | $0.3569 | $0.3569 | $0.3569 | $1.53M | $350.75M |
| Sep 16, 2025 | $0.3295 | $0.3295 | $0.3295 | $0.3295 | $2.12M | $323.91M |
| Sep 15, 2025 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $2.97M | $338.95M |
| Sep 14, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $827.98K | $304.23M |
| Sep 13, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $1.13M | $304.06M |
| Sep 12, 2025 | $0.2786 | $0.2786 | $0.2786 | $0.2786 | $529.26K | $273.80M |
| Sep 11, 2025 | $0.2778 | $0.2778 | $0.2778 | $0.2778 | $758.52K | $272.91M |
| Sep 10, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $857.75K | $265.04M |
| Sep 9, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $1.87M | $259.20M |
| Sep 8, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $306.43K | $272.30M |
| Sep 7, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $318.98K | $263.45M |
| Sep 6, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $454.05K | $268.56M |
| Sep 5, 2025 | $0.2541 | $0.2541 | $0.2541 | $0.2541 | $266.72K | $249.75M |
| Sep 4, 2025 | $0.2663 | $0.2663 | $0.2663 | $0.2663 | $892.95K | $261.58M |
| Sep 3, 2025 | $0.2769 | $0.2769 | $0.2769 | $0.2769 | $468.59K | $271.80M |
| Sep 2, 2025 | $0.2547 | $0.2547 | $0.2547 | $0.2547 | $514.39K | $250.63M |
| Sep 1, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $225.22K | $251.72M |
| Aug 31, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $316.41K | $261.72M |
| Aug 30, 2025 | $0.2618 | $0.2618 | $0.2618 | $0.2618 | $713.09K | $257.23M |
| Aug 29, 2025 | $0.2753 | $0.2753 | $0.2753 | $0.2753 | $970.45K | $271.21M |
| Aug 28, 2025 | $0.2646 | $0.2646 | $0.2646 | $0.2646 | $835.18K | $259.81M |
| Aug 27, 2025 | $0.2497 | $0.2497 | $0.2497 | $0.2497 | $380.54K | $245.32M |
| Aug 26, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $549.05K | $243.62M |
| Aug 25, 2025 | $0.2598 | $0.2598 | $0.2598 | $0.2598 | $401.48K | $255.23M |
| Aug 24, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $272.19K | $258.22M |
| Aug 23, 2025 | $0.2656 | $0.2656 | $0.2656 | $0.2656 | $506.57K | $260.96M |
| Aug 22, 2025 | $0.2547 | $0.2547 | $0.2547 | $0.2547 | $335.06K | $249.42M |
| Aug 21, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $341.34K | $254.11M |
| Aug 20, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $655.17K | $249.28M |
| Aug 19, 2025 | $0.2590 | $0.2590 | $0.2590 | $0.2590 | $385.30K | $254.49M |
| Aug 18, 2025 | $0.2751 | $0.2751 | $0.2751 | $0.2751 | $378.49K | $270.54M |
| Aug 17, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $360.46K | $260.24M |
| Aug 16, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $631.16K | $267.46M |