Obyte Historical Data

GBYTE Page 16
Download
Date Close Price change Market cap Trading volume
Jun 30, 2023 $ 10.68
+0.25%
$ 7.08 million $ 2,577
Jun 29, 2023 $ 10.66
-15.10%
$ 7.06 million $ 3,242
Jun 28, 2023 $ 12.55
-2.06%
$ 8.32 million $ 1,870
Jun 27, 2023 $ 12.82
+17.81%
$ 8.5 million $ 831
Jun 26, 2023 $ 10.88
+2.93%
$ 7.21 million $ 2,719
Jun 25, 2023 $ 10.59
-4.91%
$ 7.02 million $ 8
Jun 24, 2023 $ 11.13
-12.69%
$ 7.38 million $ 16,991
Jun 23, 2023 $ 12.75
+30.40%
$ 8.45 million $ 1,802
Jun 22, 2023 $ 9.79
-19.01%
$ 6.49 million $ 26
Jun 21, 2023 $ 12.08
+6.36%
$ 8.01 million $ 2,025
Jun 20, 2023 $ 11.36
+3.73%
$ 7.53 million $ 1,865
Jun 19, 2023 $ 10.95
+2.40%
$ 7.26 million $ 1,254
Jun 18, 2023 $ 10.69
+13.60%
$ 7.09 million $ 2,154
Jun 17, 2023 $ 9.42
+1.43%
$ 6.25 million $ 8
Jun 16, 2023 $ 9.29
-8.72%
$ 6.16 million $ 18
Jun 15, 2023 $ 10.17
+2.18%
$ 6.74 million $ 6,382
Jun 14, 2023 $ 9.96
-6.46%
$ 6.6 million $ 17,872
Jun 13, 2023 $ 10.64
-0.96%
$ 7.06 million $ 2,858
Jun 12, 2023 $ 10.75
+1.26%
$ 7.12 million $ 1,075
Jun 11, 2023 $ 10.61
+1.83%
$ 7.04 million $ 4,054
Jun 10, 2023 $ 10.42
-5.07%
$ 6.91 million $ 20,880
Jun 9, 2023 $ 10.98
-0.29%
$ 7.28 million $ 5,543
Jun 8, 2023 $ 11.01
+1.61%
$ 7.3 million $ 1,431
Jun 7, 2023 $ 10.84
-3.59%
$ 7.18 million $ 9,820
Jun 6, 2023 $ 11.24
+6.88%
$ 7.45 million $ 13,919
Jun 5, 2023 $ 10.52
-7.06%
$ 6.97 million $ 16,516
Jun 4, 2023 $ 11.32
-0.20%
$ 7.5 million $ 1,892
Jun 3, 2023 $ 11.34
-0.39%
$ 7.52 million $ 1,499
Jun 2, 2023 $ 11.38
+3.20%
$ 7.54 million $ 3,404
Jun 1, 2023 $ 11.03
-1.87%
$ 7.31 million $ 16,620
May 31, 2023 $ 11.24
-2.04%
$ 7.45 million $ 3,031
May 30, 2023 $ 11.47
+1.43%
$ 7.6 million $ 5,558
May 29, 2023 $ 11.31
-5.01%
$ 7.5 million $ 13,103
May 28, 2023 $ 11.91
+0.75%
$ 7.89 million $ 5,911
May 27, 2023 $ 11.82
+2.39%
$ 7.83 million $ 3,017
May 26, 2023 $ 11.54
+3.60%
$ 7.65 million $ 3,362
May 25, 2023 $ 11.14
-2.12%
$ 7.38 million $ 1,485
May 24, 2023 $ 11.38
+0.00%
$ 7.54 million $ 1,465
May 23, 2023 $ 11.38
+1.32%
$ 7.54 million $ 792
May 22, 2023 $ 11.04
-4.16%
$ 7.32 million $ 3,287
May 21, 2023 $ 11.52
-0.47%
$ 7.63 million $ 1,586
May 20, 2023 $ 11.58
-0.62%
$ 7.67 million $ 2,005
May 19, 2023 $ 11.65
+1.29%
$ 7.72 million $ 3,730
May 18, 2023 $ 11.5
-0.68%
$ 7.62 million $ 2,692
May 17, 2023 $ 11.58
+1.93%
$ 7.67 million $ 4,372
May 16, 2023 $ 11.36
-0.53%
$ 7.53 million $ 5,525
May 15, 2023 $ 11.42
-3.01%
$ 7.57 million $ 1,979
May 14, 2023 $ 11.77
-1.49%
$ 7.8 million $ 2,875
May 13, 2023 $ 11.95
+3.73%
$ 7.92 million $ 4,010
May 12, 2023 $ 11.52
-1.97%
$ 7.64 million $ 2,343