Obyte Historical Data

GBYTE Page 28
Download
Date Close Price change Market cap Trading volume
Nov 7, 2021 $ 54.22
+3.13%
$ 35.94 million $ 23,882
Nov 6, 2021 $ 52.58
+20.10%
$ 34.85 million $ 21,813
Nov 5, 2021 $ 43.78
+7.51%
$ 29.02 million $ 53,232
Nov 4, 2021 $ 40.78
-14.71%
$ 27.03 million $ 166,729
Nov 3, 2021 $ 47.8
-3.88%
$ 31.68 million $ 126,428
Nov 2, 2021 $ 49.6
-4.54%
$ 32.88 million $ 24,441
Nov 1, 2021 $ 51.96
+26.61%
$ 34.44 million $ 17,526
Oct 31, 2021 $ 41.04
-4.90%
$ 27.2 million $ 62,152
Oct 30, 2021 $ 43.15
-7.88%
$ 28.6 million $ 53,197
Oct 29, 2021 $ 46.84
+3.86%
$ 31.04 million $ 43,474
Oct 28, 2021 $ 45.1
+10.91%
$ 29.89 million $ 59,726
Oct 27, 2021 $ 40.66
-10.67%
$ 26.95 million $ 97,013
Oct 26, 2021 $ 45.52
+3.64%
$ 30.17 million $ 113,502
Oct 25, 2021 $ 43.92
+2.73%
$ 29.11 million $ 79,131
Oct 24, 2021 $ 42.73
-1.99%
$ 28.32 million $ 62,987
Oct 23, 2021 $ 43.59
+3.66%
$ 28.89 million $ 98,303
Oct 22, 2021 $ 42.05
-4.60%
$ 27.87 million $ 171,030
Oct 21, 2021 $ 44.08
-22.84%
$ 29.22 million $ 275,314
Oct 20, 2021 $ 57.25
+99.74%
$ 37.94 million $ 1.65 million
Oct 19, 2021 $ 28.66
+0.79%
$ 19 million $ 70,508
Oct 18, 2021 $ 28.43
+8.82%
$ 18.85 million $ 38,967
Oct 17, 2021 $ 26.13
-0.60%
$ 17.32 million $ 69,786
Oct 16, 2021 $ 26.29
+2.37%
$ 17.42 million $ 23,509
Oct 15, 2021 $ 25.68
+5.75%
$ 17.02 million $ 27,413
Oct 14, 2021 $ 24.28
+0.27%
$ 16.09 million $ 42,696
Oct 13, 2021 $ 24.22
-6.49%
$ 16.05 million $ 76,622
Oct 12, 2021 $ 25.9
-4.62%
$ 17.16 million $ 21,219
Oct 11, 2021 $ 27.15
+5.42%
$ 18 million $ 51,415
Oct 10, 2021 $ 25.75
-8.72%
$ 17.07 million $ 19,525
Oct 9, 2021 $ 28.22
+7.73%
$ 18.7 million $ 11,080
Oct 8, 2021 $ 26.19
-3.28%
$ 17.36 million $ 33,581
Oct 7, 2021 $ 27.08
+4.84%
$ 17.95 million $ 62,387
Oct 6, 2021 $ 25.83
-4.63%
$ 17.12 million $ 43,591
Oct 5, 2021 $ 27.08
-2.12%
$ 17.95 million $ 25,151
Oct 4, 2021 $ 27.67
+2.28%
$ 18.34 million $ 9,189
Oct 3, 2021 $ 27.05
+3.13%
$ 17.93 million $ 18,064
Oct 2, 2021 $ 26.23
-2.17%
$ 17.38 million $ 31,216
Oct 1, 2021 $ 26.81
+5.17%
$ 17.77 million $ 25,334
Sep 30, 2021 $ 25.49
+5.03%
$ 16.89 million $ 7,650
Sep 29, 2021 $ 24.27
+3.00%
$ 16.08 million $ 8,673
Sep 28, 2021 $ 23.56
-3.48%
$ 15.62 million $ 12,456
Sep 27, 2021 $ 24.41
-2.59%
$ 16.18 million $ 37,386
Sep 26, 2021 $ 25.06
+1.61%
$ 16.61 million $ 21,999
Sep 25, 2021 $ 24.66
-1.76%
$ 16.35 million $ 10,072
Sep 24, 2021 $ 25.11
-0.27%
$ 16.64 million $ 12,833
Sep 23, 2021 $ 25.17
-2.89%
$ 16.68 million $ 32,687
Sep 22, 2021 $ 25.92
+7.71%
$ 17.18 million $ 12,158
Sep 21, 2021 $ 24.07
-1.52%
$ 15.95 million $ 27,333
Sep 20, 2021 $ 24.44
-12.76%
$ 16.2 million $ 64,689
Sep 19, 2021 $ 28.01
-1.52%
$ 18.57 million $ 14,842