Obyte Historical Data

GBYTE Page 10
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 9.12
-1.94%
$ 6.05 million $ 7
Apr 23, 2024 $ 9.3
-1.90%
$ 6.16 million $ 1
Apr 22, 2024 $ 9.49
-47.84%
$ 6.29 million $ 39
Apr 21, 2024 $ 18.19
-0.59%
$ 12.05 million $ 1,298
Apr 20, 2024 $ 18.29
+3.33%
$ 12.12 million $ 1,295
Apr 19, 2024 $ 17.74
-0.77%
$ 11.76 million $ 1,234
Apr 18, 2024 $ 17.88
+3.90%
$ 11.85 million $ 1,225
Apr 17, 2024 $ 17.22
-3.84%
$ 11.41 million $ 1,203
Apr 16, 2024 $ 17.89
+1.21%
$ 11.86 million $ 1,316
Apr 15, 2024 $ 17.69
-4.28%
$ 11.73 million $ 1,259
Apr 14, 2024 $ 18.5
+5.02%
$ 12.26 million $ 1,273
Apr 13, 2024 $ 17.68
-6.42%
$ 11.72 million $ 1,331
Apr 12, 2024 $ 18.92
+107.09%
$ 12.54 million $ 1,336
Apr 11, 2024 $ 9.1
-54.20%
$ 6.03 million $ 27
Apr 10, 2024 $ 19.88
+2.00%
$ 13.17 million $ 1,411
Apr 9, 2024 $ 19.5
-1.46%
$ 12.93 million $ 1,318
Apr 8, 2024 $ 19.79
+113.87%
$ 13.11 million $ 1,381
Apr 7, 2024 $ 8.92
+22.22%
$ 5.91 million $ 8
Apr 6, 2024 $ 7.29
-61.81%
$ 4.83 million $ 4,447
Apr 5, 2024 $ 19.12
-0.74%
$ 12.67 million $ 1,304
Apr 4, 2024 $ 19.27
+3.68%
$ 12.77 million $ 1,456
Apr 3, 2024 $ 18.62
+0.86%
$ 12.34 million $ 1,208
Apr 2, 2024 $ 18.45
-6.08%
$ 12.23 million $ 1,249
Apr 1, 2024 $ 19.67
-1.99%
$ 13.04 million $ 1,377
Mar 31, 2024 $ 20.07
+2.53%
$ 13.3 million $ 1,344
Mar 30, 2024 $ 19.58
-0.38%
$ 12.98 million $ 1,355
Mar 29, 2024 $ 19.66
-1.43%
$ 13.03 million $ 1,310
Mar 28, 2024 $ 19.94
+1.82%
$ 13.21 million $ 1,360
Mar 27, 2024 $ 19.59
-0.72%
$ 12.98 million $ 1,261
Mar 26, 2024 $ 19.74
+0.21%
$ 13.08 million $ 1,378
Mar 25, 2024 $ 19.71
+4.11%
$ 13.06 million $ 1,281
Mar 24, 2024 $ 18.96
+5.00%
$ 12.57 million $ 1,386
Mar 23, 2024 $ 18.1
+0.73%
$ 11.99 million $ 1,212
Mar 22, 2024 $ 17.92
-2.94%
$ 11.88 million $ 1,224
Mar 21, 2024 $ 18.46
-3.48%
$ 12.23 million $ 1,357
Mar 20, 2024 $ 19.12
+9.23%
$ 12.67 million $ 1,277
Mar 19, 2024 $ 17.48
-8.31%
$ 11.59 million $ 1,152
Mar 18, 2024 $ 19.09
-1.06%
$ 12.65 million $ 1,287
Mar 17, 2024 $ 19.32
+4.73%
$ 12.81 million $ 1,308
Mar 16, 2024 $ 18.42
-5.84%
$ 12.21 million $ 1,234
Mar 15, 2024 $ 19.58
-2.74%
$ 12.98 million $ 1,415
Mar 14, 2024 $ 20.13
-2.11%
$ 13.34 million $ 1,486
Mar 13, 2024 $ 20.58
+2.16%
$ 13.64 million $ 1,373
Mar 12, 2024 $ 20.15
-0.99%
$ 13.35 million $ 1,507
Mar 11, 2024 $ 20.34
+4.68%
$ 13.48 million $ 1,461
Mar 10, 2024 $ 19.44
+0.98%
$ 12.89 million $ 1,231
Mar 9, 2024 $ 19.26
+0.27%
$ 12.77 million $ 1,304
Mar 8, 2024 $ 19.23
+2.12%
$ 12.74 million $ 1,302
Mar 7, 2024 $ 18.84
+1.25%
$ 12.49 million $ 1,327
Mar 6, 2024 $ 18.63
+3.46%
$ 12.35 million $ 1,228