Obyte Historical Data

GBYTE Page 29
Download
Date Close Price change Market cap Trading volume
Sep 18, 2021 $ 28.44
+4.33%
$ 18.85 million $ 44,385
Sep 17, 2021 $ 27.26
-4.63%
$ 18.07 million $ 24,711
Sep 16, 2021 $ 28.59
-2.34%
$ 18.95 million $ 19,789
Sep 15, 2021 $ 29.27
+9.13%
$ 19.4 million $ 22,187
Sep 14, 2021 $ 26.82
+3.46%
$ 17.78 million $ 23,007
Sep 13, 2021 $ 25.92
-7.51%
$ 17.18 million $ 42,606
Sep 12, 2021 $ 28.03
+0.16%
$ 18.58 million $ 24,655
Sep 11, 2021 $ 27.98
+2.51%
$ 18.55 million $ 18,237
Sep 10, 2021 $ 27.3
-7.55%
$ 18.09 million $ 31,455
Sep 9, 2021 $ 29.53
-0.60%
$ 19.57 million $ 8,251
Sep 8, 2021 $ 29.71
+0.14%
$ 19.69 million $ 24,499
Sep 7, 2021 $ 29.67
-9.70%
$ 19.66 million $ 44,099
Sep 6, 2021 $ 32.86
-1.08%
$ 21.78 million $ 29,800
Sep 5, 2021 $ 33.21
+5.08%
$ 22.01 million $ 25,431
Sep 4, 2021 $ 31.61
+5.21%
$ 20.95 million $ 20,592
Sep 3, 2021 $ 30.04
+0.64%
$ 19.91 million $ 39,123
Sep 2, 2021 $ 29.85
+1.84%
$ 19.79 million $ 37,931
Sep 1, 2021 $ 29.31
+3.56%
$ 19.43 million $ 17,448
Aug 31, 2021 $ 28.31
+2.75%
$ 18.76 million $ 22,418
Aug 30, 2021 $ 27.55
-0.09%
$ 18.26 million $ 13,912
Aug 29, 2021 $ 27.57
-1.35%
$ 18.27 million $ 21,021
Aug 28, 2021 $ 27.95
+1.87%
$ 18.53 million $ 14,663
Aug 27, 2021 $ 27.44
+6.41%
$ 18.18 million $ 35,284
Aug 26, 2021 $ 25.78
-9.19%
$ 17.09 million $ 31,767
Aug 25, 2021 $ 28.39
+0.06%
$ 18.82 million $ 23,227
Aug 24, 2021 $ 28.37
-3.48%
$ 18.81 million $ 17,622
Aug 23, 2021 $ 29.39
-1.99%
$ 19.48 million $ 34,155
Aug 22, 2021 $ 29.99
-4.22%
$ 19.88 million $ 26,305
Aug 21, 2021 $ 31.31
+3.70%
$ 20.75 million $ 41,252
Aug 20, 2021 $ 30.2
+7.64%
$ 20.01 million $ 77,241
Aug 19, 2021 $ 28.05
+0.24%
$ 18.59 million $ 37,957
Aug 18, 2021 $ 27.99
-2.63%
$ 18.55 million $ 29,788
Aug 17, 2021 $ 28.74
+3.94%
$ 19.05 million $ 55,080
Aug 16, 2021 $ 27.66
-1.52%
$ 18.33 million $ 26,974
Aug 15, 2021 $ 28.08
+1.64%
$ 18.61 million $ 33,363
Aug 14, 2021 $ 27.6
-4.31%
$ 18.3 million $ 18,369
Aug 13, 2021 $ 28.59
+4.80%
$ 18.95 million $ 49,802
Aug 12, 2021 $ 27.28
-2.04%
$ 18.08 million $ 26,396
Aug 11, 2021 $ 27.86
+3.87%
$ 18.46 million $ 36,328
Aug 10, 2021 $ 26.82
-3.09%
$ 17.78 million $ 22,560
Aug 8, 2021 $ 26.63
-6.48%
$ 17.65 million $ 15,459
Aug 7, 2021 $ 28.48
+4.71%
$ 18.87 million $ 35,579
Aug 6, 2021 $ 27.2
-0.82%
$ 18.03 million $ 20,088
Aug 5, 2021 $ 27.42
-1.05%
$ 18.17 million $ 58,149
Aug 4, 2021 $ 24.8
-2.41%
$ 16.44 million $ 18,693
Aug 3, 2021 $ 25.18
-1.32%
$ 16.69 million $ 21,615
Aug 2, 2021 $ 25.51
+7.14%
$ 16.91 million $ 36,496
Aug 1, 2021 $ 23.81
-8.26%
$ 15.78 million $ 37,359
Jul 30, 2021 $ 25.3
+3.39%
$ 16.77 million $ 25,219
Jul 29, 2021 $ 24.47
+5.49%
$ 16.22 million $ 29,118