Obyte Historical Data

GBYTE Page 24
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $ 13.4
-1.11%
$ 8.88 million $ 6,651
May 25, 2022 $ 13.55
-2.06%
$ 8.98 million $ 9,143
May 24, 2022 $ 13.84
+0.49%
$ 9.17 million $ 4,138
May 23, 2022 $ 13.77
-0.64%
$ 9.13 million $ 4,706
May 22, 2022 $ 13.86
+2.78%
$ 9.19 million $ 15,229
May 21, 2022 $ 13.48
+1.44%
$ 8.94 million $ 7,812
May 20, 2022 $ 13.29
-1.58%
$ 8.81 million $ 11,826
May 19, 2022 $ 13.5
+7.91%
$ 8.95 million $ 14,825
May 18, 2022 $ 12.52
-8.69%
$ 8.3 million $ 17,316
May 17, 2022 $ 13.71
+0.47%
$ 9.08 million $ 7,076
May 16, 2022 $ 13.64
-2.74%
$ 9.04 million $ 5,205
May 15, 2022 $ 14.03
+2.85%
$ 9.3 million $ 6,416
May 14, 2022 $ 13.64
+7.26%
$ 9.04 million $ 6,228
May 13, 2022 $ 12.72
+17.63%
$ 8.43 million $ 9,766
May 12, 2022 $ 10.81
-4.38%
$ 7.17 million $ 5,500
May 11, 2022 $ 11.31
-23.67%
$ 7.49 million $ 23,679
May 10, 2022 $ 14.81
+7.48%
$ 9.82 million $ 2,513
May 9, 2022 $ 13.78
-13.06%
$ 9.14 million $ 9,173
May 8, 2022 $ 15.85
-3.16%
$ 10.51 million $ 4,848
May 7, 2022 $ 16.37
-0.25%
$ 10.85 million $ 5,228
May 6, 2022 $ 16.41
-3.18%
$ 10.88 million $ 10,713
May 5, 2022 $ 16.95
-5.08%
$ 11.24 million $ 6,394
May 4, 2022 $ 17.86
+1.06%
$ 11.84 million $ 15,696
May 3, 2022 $ 17.67
-1.71%
$ 11.71 million $ 4,785
May 2, 2022 $ 17.97
-0.87%
$ 11.91 million $ 9,843
May 1, 2022 $ 18.13
+3.93%
$ 12.02 million $ 3,777
Apr 30, 2022 $ 17.45
-2.99%
$ 11.56 million $ 11,145
Apr 29, 2022 $ 17.99
-5.70%
$ 11.92 million $ 10,456
Apr 28, 2022 $ 19.07
+15.55%
$ 12.64 million $ 3,310
Apr 27, 2022 $ 16.5
-39.83%
$ 10.94 million $ 16,668
Apr 26, 2022 $ 27.43
-6.45%
$ 18.18 million $ 15,253
Apr 25, 2022 $ 29.32
-14.36%
$ 19.43 million $ 15,765
Apr 24, 2022 $ 34.24
-23.77%
$ 22.69 million $ 10,473
Apr 23, 2022 $ 44.91
+15.15%
$ 29.77 million $ 6,397
Apr 22, 2022 $ 39
+1.61%
$ 25.85 million $ 7,774
Apr 21, 2022 $ 38.39
+24.07%
$ 25.44 million $ 8,169
Apr 20, 2022 $ 30.94
-23.27%
$ 20.51 million $ 16,364
Apr 19, 2022 $ 40.32
+21.71%
$ 26.73 million $ 8,626
Apr 18, 2022 $ 33.13
-33.78%
$ 21.96 million $ 13,042
Apr 17, 2022 $ 50.03
-4.34%
$ 33.16 million $ 5,367
Apr 16, 2022 $ 52.3
+0.19%
$ 34.66 million $ 5,043
Apr 15, 2022 $ 52.2
+47.28%
$ 34.6 million $ 5,169
Apr 14, 2022 $ 35.44
+19.64%
$ 23.49 million $ 10,370
Apr 13, 2022 $ 29.63
-31.81%
$ 19.64 million $ 17,109
Apr 12, 2022 $ 43.45
+29.25%
$ 28.8 million $ 7,257
Apr 11, 2022 $ 33.61
-38.48%
$ 22.28 million $ 11,180
Apr 10, 2022 $ 54.64
+13.88%
$ 36.22 million $ 5,221
Apr 9, 2022 $ 47.99
-8.94%
$ 31.81 million $ 6,902
Apr 8, 2022 $ 52.7
+58.03%
$ 34.93 million $ 6,190
Apr 7, 2022 $ 33.35
+0.08%
$ 22.1 million $ 15,036