SwissBorg
BORG
Rank #220
$0.3313
Updated 4 months ago
Market Cap
$325.50M
24h Volume
$1.08M
Avg Volume (6m)
$1.44M
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 |