Obyte Historical Data

GBYTE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 16.71
+27.71%
$ 11.08 million $ 48,136
Mar 21, 2023 $ 13.08
-4.61%
$ 8.67 million $ 1,711
Mar 20, 2023 $ 13.72
-5.92%
$ 9.09 million $ 5,679
Mar 19, 2023 $ 14.58
-5.61%
$ 9.66 million $ 14,556
Mar 18, 2023 $ 15.45
-1.21%
$ 10.24 million $ 9,635
Mar 17, 2023 $ 15.64
+19.55%
$ 10.36 million $ 12,912
Mar 16, 2023 $ 13.08
-1.89%
$ 8.67 million $ 29,403
Mar 15, 2023 $ 13.41
-2.28%
$ 8.89 million $ 19,875
Mar 14, 2023 $ 13.73
-5.15%
$ 9.1 million $ 4,446
Mar 13, 2023 $ 14.47
+0.42%
$ 9.59 million $ 8,018
Mar 12, 2023 $ 14.41
+0.56%
$ 9.55 million $ 10,839
Mar 11, 2023 $ 14.33
+0.49%
$ 9.5 million $ 10,155
Mar 10, 2023 $ 14.26
+3.92%
$ 9.45 million $ 18,273
Mar 9, 2023 $ 13.72
-5.83%
$ 9.1 million $ 4,853
Mar 8, 2023 $ 14.57
-2.16%
$ 9.66 million $ 8,441
Mar 7, 2023 $ 14.9
-2.27%
$ 9.87 million $ 16,103
Mar 6, 2023 $ 15.25
-1.55%
$ 10.11 million $ 10,665
Mar 5, 2023 $ 15.49
-0.27%
$ 10.27 million $ 10,114
Mar 4, 2023 $ 15.53
-0.57%
$ 10.29 million $ 5,988
Mar 3, 2023 $ 15.62
-3.26%
$ 10.35 million $ 7,147
Mar 2, 2023 $ 16.15
-0.82%
$ 10.7 million $ 10,961
Mar 1, 2023 $ 16.28
+1.29%
$ 10.79 million $ 17,592
Feb 28, 2023 $ 16.07
-1.35%
$ 10.65 million $ 5,368
Feb 27, 2023 $ 16.29
+0.13%
$ 10.8 million $ 4,438
Feb 26, 2023 $ 16.27
+2.93%
$ 10.79 million $ 2,471
Feb 25, 2023 $ 15.81
-0.50%
$ 10.48 million $ 4,757
Feb 24, 2023 $ 15.89
-2.99%
$ 10.53 million $ 4,414
Feb 23, 2023 $ 16.38
-0.79%
$ 10.86 million $ 8,535
Feb 22, 2023 $ 16.51
-0.65%
$ 10.94 million $ 11,986
Feb 21, 2023 $ 16.62
-3.94%
$ 11.01 million $ 12,992
Feb 20, 2023 $ 17.3
+2.14%
$ 11.46 million $ 7,652
Feb 19, 2023 $ 16.93
-3.38%
$ 11.22 million $ 7,377
Feb 18, 2023 $ 17.53
-0.29%
$ 11.62 million $ 7,020
Feb 17, 2023 $ 17.58
+3.66%
$ 11.65 million $ 5,653
Feb 16, 2023 $ 16.96
-7.40%
$ 11.24 million $ 22,302
Feb 15, 2023 $ 18.31
+9.29%
$ 12.14 million $ 16,544
Feb 14, 2023 $ 16.76
+1.29%
$ 11.11 million $ 5,136
Feb 13, 2023 $ 16.54
+0.27%
$ 10.96 million $ 8,236
Feb 12, 2023 $ 16.5
-0.93%
$ 10.93 million $ 2,607
Feb 11, 2023 $ 16.65
+1.69%
$ 11.04 million $ 6,850
Feb 10, 2023 $ 16.38
-0.97%
$ 10.86 million $ 9,128
Feb 9, 2023 $ 16.54
-5.14%
$ 10.96 million $ 6,423
Feb 8, 2023 $ 17.43
-2.23%
$ 11.56 million $ 10,926
Feb 7, 2023 $ 17.16
-1.05%
$ 11.37 million $ 4,350
Feb 6, 2023 $ 17.34
+1.44%
$ 11.49 million $ 6,320
Feb 5, 2023 $ 17.09
-4.98%
$ 11.33 million $ 18,556
Feb 4, 2023 $ 17.99
-2.90%
$ 11.92 million $ 5,325
Feb 3, 2023 $ 18.53
-0.03%
$ 12.28 million $ 5,505
Feb 2, 2023 $ 18.53
-1.86%
$ 12.28 million $ 6,624
Feb 1, 2023 $ 18.88
+3.90%
$ 12.52 million $ 8,380