Obyte Historical Data

GBYTE Page 22
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $ 15.54
-67.57%
$ 10.3 million $ 3,317
Sep 2, 2022 $ 15.39
-68.11%
$ 10.2 million $ 4,039
Sep 1, 2022 $ 15.6
+3.80%
$ 10.34 million $ 3,795
Aug 31, 2022 $ 15.03
+4.46%
$ 9.96 million $ 10,505
Aug 30, 2022 $ 14.39
-2.87%
$ 9.54 million $ 4,297
Aug 29, 2022 $ 14.81
+6.90%
$ 9.82 million $ 6,497
Aug 28, 2022 $ 13.86
-1.81%
$ 9.18 million $ 3,451
Aug 27, 2022 $ 14.11
-1.26%
$ 9.35 million $ 3,463
Aug 26, 2022 $ 14.29
-3.26%
$ 9.47 million $ 6,409
Aug 25, 2022 $ 14.77
-1.04%
$ 9.79 million $ 6,319
Aug 24, 2022 $ 14.93
+4.20%
$ 9.89 million $ 10,214
Aug 23, 2022 $ 14.33
-0.63%
$ 9.5 million $ 3,578
Aug 22, 2022 $ 14.42
+2.36%
$ 9.56 million $ 4,240
Aug 21, 2022 $ 14.09
-2.67%
$ 9.34 million $ 2,251
Aug 20, 2022 $ 14.47
-2.03%
$ 9.59 million $ 6,182
Aug 19, 2022 $ 14.77
-3.96%
$ 9.79 million $ 18,758
Aug 18, 2022 $ 15.38
-5.63%
$ 10.2 million $ 4,315
Aug 17, 2022 $ 16.3
-0.06%
$ 10.8 million $ 9,080
Aug 16, 2022 $ 16.31
-2.82%
$ 10.81 million $ 5,344
Aug 15, 2022 $ 16.78
+0.93%
$ 11.12 million $ 9,638
Aug 14, 2022 $ 16.63
+1.42%
$ 11.02 million $ 7,837
Aug 13, 2022 $ 16.4
+0.98%
$ 10.87 million $ 9,374
Aug 12, 2022 $ 16.24
+2.43%
$ 10.76 million $ 3,880
Aug 11, 2022 $ 15.85
-3.33%
$ 10.51 million $ 4,324
Aug 10, 2022 $ 16.4
+8.03%
$ 10.87 million $ 17,020
Aug 9, 2022 $ 15.18
-2.51%
$ 10.06 million $ 3,367
Aug 8, 2022 $ 15.58
+0.62%
$ 10.32 million $ 5,227
Aug 7, 2022 $ 15.47
+0.93%
$ 10.25 million $ 5,347
Aug 6, 2022 $ 15.32
-2.57%
$ 10.16 million $ 6,620
Aug 5, 2022 $ 15.74
+0.52%
$ 10.43 million $ 5,749
Aug 4, 2022 $ 15.66
-3.94%
$ 10.38 million $ 8,818
Aug 3, 2022 $ 16.3
+8.30%
$ 10.8 million $ 9,409
Aug 2, 2022 $ 15.05
+0.10%
$ 9.97 million $ 4,045
Aug 1, 2022 $ 15.03
-5.90%
$ 9.96 million $ 5,447
Jul 31, 2022 $ 15.98
-3.17%
$ 10.59 million $ 5,774
Jul 30, 2022 $ 16.5
+2.51%
$ 10.93 million $ 6,261
Jul 29, 2022 $ 16.09
-3.20%
$ 10.67 million $ 7,955
Jul 28, 2022 $ 16.62
+2.62%
$ 11.02 million $ 13,135
Jul 27, 2022 $ 16.2
+5.41%
$ 10.74 million $ 12,593
Jul 26, 2022 $ 15.37
+4.30%
$ 10.19 million $ 20,929
Jul 25, 2022 $ 14.74
-2.89%
$ 9.77 million $ 11,925
Jul 24, 2022 $ 15.18
+4.27%
$ 10.06 million $ 6,250
Jul 23, 2022 $ 14.55
-0.38%
$ 9.64 million $ 3,179
Jul 22, 2022 $ 14.62
+22.67%
$ 9.69 million $ 5,160
Jul 21, 2022 $ 11.92
-0.11%
$ 7.9 million $ 781
Jul 20, 2022 $ 11.93
-0.95%
$ 7.91 million $ 21,841
Jul 19, 2022 $ 12.04
+4.25%
$ 7.98 million $ 778
Jul 18, 2022 $ 11.55
-21.24%
$ 7.66 million $ 766
Jul 17, 2022 $ 14.67
+34.14%
$ 9.72 million $ 8,790
Jul 16, 2022 $ 10.93
+1.50%
$ 7.25 million $ 687