Obyte Historical Data

GBYTE Page 11
Download
Date Close Price change Market cap Trading volume
Mar 5, 2024 $ 18.04
-6.32%
$ 11.96 million $ 1,210
Mar 4, 2024 $ 19.24
+8.11%
$ 12.75 million $ 1,193
Mar 3, 2024 $ 17.79
+1.73%
$ 11.79 million $ 1,236
Mar 2, 2024 $ 17.49
-0.58%
$ 11.59 million $ 1,158
Mar 1, 2024 $ 17.61
+2.02%
$ 11.67 million $ 1,219
Feb 29, 2024 $ 17.29
-1.76%
$ 11.46 million $ 1,178
Feb 28, 2024 $ 17.62
+9.53%
$ 11.68 million $ 1,193
Feb 27, 2024 $ 16.08
+4.63%
$ 10.66 million $ 1,097
Feb 26, 2024 $ 15.36
+5.33%
$ 10.18 million $ 1,044
Feb 25, 2024 $ 14.58
+0.38%
$ 9.67 million $ 971
Feb 24, 2024 $ 14.53
+1.57%
$ 9.63 million $ 930
Feb 23, 2024 $ 14.31
-1.03%
$ 9.48 million $ 1,002
Feb 22, 2024 $ 14.46
-0.91%
$ 9.59 million $ 1,011
Feb 21, 2024 $ 14.6
-0.98%
$ 9.68 million $ 1,015
Feb 20, 2024 $ 14.75
+0.96%
$ 9.77 million $ 1,037
Feb 19, 2024 $ 14.6
-0.66%
$ 9.67 million $ 1,041
Feb 18, 2024 $ 14.69
+0.91%
$ 9.74 million $ 958
Feb 17, 2024 $ 14.57
-0.89%
$ 9.65 million $ 985
Feb 16, 2024 $ 14.7
+0.46%
$ 9.74 million $ 954
Feb 15, 2024 $ 14.63
+0.23%
$ 9.7 million $ 1,033
Feb 14, 2024 $ 14.59
+4.15%
$ 9.67 million $ 1,011
Feb 13, 2024 $ 14.02
-0.34%
$ 9.29 million $ 869
Feb 12, 2024 $ 14.09
+3.68%
$ 9.34 million $ 895
Feb 11, 2024 $ 13.58
+0.81%
$ 9 million $ 967
Feb 10, 2024 $ 13.47
+1.38%
$ 8.93 million $ 920
Feb 9, 2024 $ 13.28
+4.10%
$ 8.8 million $ 850
Feb 8, 2024 $ 12.76
+2.17%
$ 8.46 million $ 932
Feb 7, 2024 $ 12.48
+3.08%
$ 8.27 million $ 855
Feb 6, 2024 $ 8.32
-30.91%
$ 5.51 million $ 3,244
Feb 5, 2024 $ 12.04
+0.29%
$ 7.98 million $ 811
Feb 4, 2024 $ 12.01
-0.92%
$ 7.96 million $ 858
Feb 3, 2024 $ 12.12
-0.49%
$ 8.03 million $ 845
Feb 2, 2024 $ 12.17
+0.23%
$ 8.07 million $ 792
Feb 1, 2024 $ 12.14
+1.05%
$ 8.05 million $ 879
Jan 31, 2024 $ 12.01
-0.78%
$ 7.96 million $ 735
Jan 30, 2024 $ 12.1
-0.83%
$ 8.02 million $ 837
Jan 29, 2024 $ 12.19
+2.93%
$ 8.08 million $ 876
Jan 28, 2024 $ 11.85
-0.24%
$ 7.85 million $ 860
Jan 27, 2024 $ 11.87
+0.68%
$ 7.87 million $ 876
Jan 26, 2024 $ 11.8
+4.80%
$ 7.82 million $ 803
Jan 25, 2024 $ 11.26
-75.50%
$ 7.47 million $ 774
Jan 24, 2024 $ 46.09
-4.05%
$ 30.55 million $ 73
Jan 23, 2024 $ 48.05
+308.78%
$ 31.85 million $ 65
Jan 22, 2024 $ 11.72
+0.04%
$ 7.77 million $ 813
Jan 21, 2024 $ 11.72
-0.78%
$ 7.77 million $ 4,323
Jan 20, 2024 $ 11.81
+1.06%
$ 7.83 million $ 4,386
Jan 19, 2024 $ 11.69
+0.51%
$ 7.75 million $ 774
Jan 18, 2024 $ 11.63
-2.74%
$ 7.71 million $ 797
Jan 17, 2024 $ 11.96
-1.32%
$ 7.92 million $ 845
Jan 16, 2024 $ 12.12
+1.09%
$ 8.03 million $ 810