Obyte Historical Data

GBYTE Page 25
Download
Date Close Price change Market cap Trading volume
Apr 6, 2022 $ 33.32
-10.91%
$ 22.08 million $ 15,645
Apr 5, 2022 $ 37.4
-17.12%
$ 24.79 million $ 13,405
Apr 4, 2022 $ 45.13
+0.68%
$ 29.91 million $ 9,761
Apr 3, 2022 $ 44.82
+6.70%
$ 29.71 million $ 9,741
Apr 2, 2022 $ 42.01
+11.10%
$ 27.84 million $ 10,617
Apr 1, 2022 $ 37.81
-22.44%
$ 25.06 million $ 12,309
Mar 31, 2022 $ 48.75
+51.76%
$ 32.31 million $ 8,213
Mar 30, 2022 $ 32.13
-24.67%
$ 21.29 million $ 21,658
Mar 29, 2022 $ 42.65
-2.89%
$ 28.27 million $ 11,791
Mar 28, 2022 $ 43.91
-1.05%
$ 29.11 million $ 11,519
Mar 27, 2022 $ 44.38
-3.08%
$ 29.42 million $ 10,312
Mar 26, 2022 $ 45.79
-6.65%
$ 30.35 million $ 9,013
Mar 25, 2022 $ 49.06
+13.59%
$ 32.52 million $ 7,161
Mar 24, 2022 $ 43.19
+28.64%
$ 28.62 million $ 8,969
Mar 23, 2022 $ 33.57
+17.23%
$ 22.25 million $ 16,961
Mar 22, 2022 $ 28.64
+0.53%
$ 18.98 million $ 22,474
Mar 21, 2022 $ 28.48
-26.73%
$ 18.88 million $ 21,553
Mar 20, 2022 $ 38.88
-0.30%
$ 25.77 million $ 9,273
Mar 19, 2022 $ 38.99
+18.02%
$ 25.85 million $ 11,268
Mar 18, 2022 $ 33.04
+1.44%
$ 21.9 million $ 14,415
Mar 17, 2022 $ 32.57
+15.94%
$ 21.59 million $ 13,390
Mar 16, 2022 $ 28.09
+1.43%
$ 18.62 million $ 22,705
Mar 15, 2022 $ 27.7
-13.35%
$ 18.36 million $ 19,200
Mar 14, 2022 $ 31.97
+31.56%
$ 21.19 million $ 13,111
Mar 13, 2022 $ 24.3
-26.81%
$ 16.11 million $ 24,371
Mar 12, 2022 $ 33.2
-11.01%
$ 22 million $ 10,329
Mar 11, 2022 $ 37.31
+39.34%
$ 24.73 million $ 7,588
Mar 10, 2022 $ 26.77
+7.03%
$ 17.75 million $ 21,067
Mar 9, 2022 $ 25.02
-31.88%
$ 16.58 million $ 32,384
Mar 8, 2022 $ 36.72
-3.50%
$ 24.34 million $ 9,150
Mar 7, 2022 $ 38.05
+28.94%
$ 25.22 million $ 7,295
Mar 6, 2022 $ 29.51
-9.64%
$ 19.56 million $ 13,111
Mar 5, 2022 $ 32.66
-14.57%
$ 21.65 million $ 11,746
Mar 4, 2022 $ 38.23
-6.46%
$ 25.34 million $ 8,495
Mar 3, 2022 $ 40.87
+23.86%
$ 27.09 million $ 8,796
Mar 2, 2022 $ 32.99
-16.58%
$ 21.87 million $ 15,550
Mar 1, 2022 $ 39.55
+6.04%
$ 26.22 million $ 10,843
Feb 28, 2022 $ 37.3
+10.60%
$ 24.72 million $ 12,713
Feb 27, 2022 $ 33.72
-13.91%
$ 22.35 million $ 10,729
Feb 26, 2022 $ 39.17
+3.78%
$ 25.96 million $ 7,888
Feb 25, 2022 $ 37.75
+43.12%
$ 25.02 million $ 8,703
Feb 24, 2022 $ 26.37
-5.14%
$ 17.48 million $ 18,790
Feb 23, 2022 $ 27.8
+10.34%
$ 18.43 million $ 14,316
Feb 22, 2022 $ 25.2
+13.39%
$ 16.7 million $ 20,096
Feb 21, 2022 $ 22.22
-34.54%
$ 14.73 million $ 28,291
Feb 20, 2022 $ 33.95
-1.18%
$ 22.5 million $ 9,678
Feb 19, 2022 $ 34.35
-2.36%
$ 22.77 million $ 11,711
Feb 18, 2022 $ 35.19
-8.82%
$ 23.32 million $ 11,130
Feb 17, 2022 $ 38.59
+22.71%
$ 25.58 million $ 8,797
Feb 16, 2022 $ 31.45
-25.96%
$ 20.84 million $ 17,832