Swisscheese Historical Data

SWCH Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.785
-2.18%
$ 94.26 million $ 2.26 million
Nov 27, 2023 $ 0.803
-4.05%
$ 96.36 million $ 2.35 million
Nov 26, 2023 $ 0.837
-4.92%
$ 100.5 million $ 2.4 million
Nov 25, 2023 $ 0.88
+5.43%
$ 105.64 million $ 2.09 million
Nov 24, 2023 $ 0.835
-1.31%
$ 100.14 million $ 3.24 million
Nov 23, 2023 $ 0.846
-0.44%
$ 101.53 million $ 2.58 million
Nov 22, 2023 $ 0.85
+1.42%
$ 102.04 million $ 3.05 million
Nov 21, 2023 $ 0.839
-3.38%
$ 100.73 million $ 3.35 million
Nov 20, 2023 $ 0.871
-4.26%
$ 104.58 million $ 3.04 million
Nov 19, 2023 $ 0.91
+7.58%
$ 109.22 million $ 3.06 million
Nov 18, 2023 $ 0.846
-1.30%
$ 101.53 million $ 2.88 million
Nov 17, 2023 $ 0.857
-1.21%
$ 102.87 million $ 2.62 million
Nov 16, 2023 $ 0.869
-4.08%
$ 104.23 million $ 2.79 million
Nov 15, 2023 $ 0.906
+11.68%
$ 108.67 million $ 2.72 million
Nov 14, 2023 $ 0.814
+14.34%
$ 97.67 million $ 2.85 million
Nov 13, 2023 $ 0.711
+6.78%
$ 85.31 million $ 1.94 million
Nov 12, 2023 $ 0.666
+7.39%
$ 79.86 million $ 1.89 million
Nov 11, 2023 $ 0.62
+6.61%
$ 74.36 million $ 1.96 million
Nov 10, 2023 $ 0.581
-0.20%
$ 69.73 million $ 1.82 million
Nov 9, 2023 $ 0.583
+6.61%
$ 69.91 million $ 1.5 million
Nov 8, 2023 $ 0.546
+14.37%
$ 65.56 million $ 1.43 million
Nov 7, 2023 $ 0.478
+8.13%
$ 57.32 million $ 1.62 million
Nov 6, 2023 $ 0.442
+1.51%
$ 53.02 million $ 1.65 million
Nov 5, 2023 $ 0.435
-3.92%
$ 52.23 million $ 2.14 million
Nov 4, 2023 $ 0.453
+1.95%
$ 54.4 million $ 1.93 million
Nov 3, 2023 $ 0.444
+5.56%
$ 53.26 million $ 1.71 million
Nov 2, 2023 $ 0.421
+3.36%
$ 50.46 million $ 2.19 million
Nov 1, 2023 $ 0.407
+12.00%
$ 48.81 million $ 1.94 million
Oct 31, 2023 $ 0.363
+4.11%
$ 43.56 million $ 2.41 million
Oct 30, 2023 $ 0.286
-25.53%
$ 34.3 million $ 10,477
Oct 29, 2023 $ 0.384
+4.42%
$ 46.06 million $ 1.72 million
Oct 28, 2023 $ 0.368
-4.50%
$ 44.17 million $ 731,465
Oct 27, 2023 $ 0.386
+1.01%
$ 46.28 million $ 1.19 million
Oct 26, 2023 $ 0.381
+11.25%
$ 45.76 million $ 1.21 million
Oct 25, 2023 $ 0.342
+8.49%
$ 41.04 million $ 1.21 million
Oct 24, 2023 $ 0.314
+6.19%
$ 37.69 million $ 1.05 million
Oct 23, 2023 $ 0.296
+7.52%
$ 35.5 million $ 1.03 million
Oct 22, 2023 $ 0.275
-3.30%
$ 33.01 million $ 722,824
Oct 21, 2023 $ 0.284
+0.02%
$ 34.14 million $ 1 million
Oct 20, 2023 $ 0.287
-2.61%
$ 34.39 million $ 739,682
Oct 19, 2023 $ 0.294
+2.36%
$ 35.31 million $ 765,210
Oct 18, 2023 $ 0.288
-7.55%
$ 34.5 million $ 594,043
Oct 17, 2023 $ 0.311
+5.54%
$ 37.3 million $ 832,553
Oct 16, 2023 $ 0.295
-4.00%
$ 35.35 million $ 599,172
Oct 15, 2023 $ 0.307
+3.88%
$ 36.8 million $ 574,281
Oct 14, 2023 $ 0.295
+6.66%
$ 35.42 million $ 1.29 million
Oct 13, 2023 $ 0.275
+16.70%
$ 33.03 million $ 1.2 million
Oct 12, 2023 $ 0.238
+1.51%
$ 28.51 million $ 625,722
Oct 11, 2023 $ 0.234
-0.04%
$ 28.09 million $ 717,748
Oct 10, 2023 $ 0.234
+0.06%
$ 28.11 million $ 671,047