Obyte Historical Data

GBYTE Page 30
Download
Date Close Price change Market cap Trading volume
Jul 28, 2021 $ 23.2
+2.86%
$ 15.38 million $ 17,974
Jul 27, 2021 $ 22.71
+1.51%
$ 15.05 million $ 14,658
Jul 26, 2021 $ 22.17
+0.49%
$ 14.7 million $ 61,499
Jul 25, 2021 $ 22.02
+0.46%
$ 14.6 million $ 12,317
Jul 24, 2021 $ 21.77
-0.34%
$ 14.43 million $ 31,240
Jul 23, 2021 $ 21.81
+0.80%
$ 14.46 million $ 27,988
Jul 22, 2021 $ 21.65
-4.14%
$ 14.35 million $ 20,759
Jul 21, 2021 $ 22.6
+12.35%
$ 14.98 million $ 14,280
Jul 20, 2021 $ 20.11
-9.99%
$ 13.33 million $ 12,044
Jul 19, 2021 $ 22.35
-2.04%
$ 14.81 million $ 3,757
Jul 18, 2021 $ 22.83
+0.87%
$ 15.13 million $ 5,123
Jul 17, 2021 $ 22.59
-0.11%
$ 14.97 million $ 6,079
Jul 16, 2021 $ 22.61
-1.05%
$ 14.99 million $ 10,057
Jul 15, 2021 $ 22.66
-1.86%
$ 15.02 million $ 26,360
Jul 14, 2021 $ 23.07
-1.17%
$ 15.29 million $ 5,382
Jul 13, 2021 $ 23.29
+0.14%
$ 15.44 million $ 4,086
Jul 12, 2021 $ 23.26
+1.01%
$ 15.42 million $ 6,323
Jul 11, 2021 $ 23.04
+3.99%
$ 15.27 million $ 7,595
Jul 10, 2021 $ 22.18
-3.59%
$ 14.7 million $ 5,118
Jul 9, 2021 $ 23.02
+2.26%
$ 15.26 million $ 10,663
Jul 8, 2021 $ 22.51
+0.36%
$ 14.92 million $ 25,191
Jul 7, 2021 $ 22.59
+3.65%
$ 14.97 million $ 12,430
Jul 6, 2021 $ 21.6
-0.50%
$ 14.31 million $ 28,737
Jul 5, 2021 $ 21.75
-8.45%
$ 14.41 million $ 14,280
Jul 4, 2021 $ 23.75
+3.63%
$ 15.74 million $ 7,116
Jul 3, 2021 $ 22.91
+2.07%
$ 15.18 million $ 7,041
Jul 2, 2021 $ 22.43
+5.32%
$ 14.86 million $ 13,027
Jul 1, 2021 $ 21.31
-4.68%
$ 14.13 million $ 24,635
Jun 30, 2021 $ 22.39
-0.93%
$ 14.84 million $ 74,086
Jun 29, 2021 $ 22.61
-0.38%
$ 14.98 million $ 46,645
Jun 28, 2021 $ 22.73
-8.92%
$ 15.06 million $ 35,360
Jun 27, 2021 $ 24.52
+10.78%
$ 16.25 million $ 22,625
Jun 26, 2021 $ 22.08
-1.32%
$ 14.63 million $ 26,311
Jun 25, 2021 $ 22.62
-9.22%
$ 14.99 million $ 71,830
Jun 24, 2021 $ 24.89
-2.06%
$ 16.5 million $ 33,719
Jun 23, 2021 $ 25.43
+4.49%
$ 16.86 million $ 22,658
Jun 22, 2021 $ 24.34
-2.16%
$ 16.13 million $ 24,400
Jun 21, 2021 $ 24.62
-13.89%
$ 16.32 million $ 26,378
Jun 20, 2021 $ 28.59
-11.93%
$ 18.95 million $ 36,100
Jun 19, 2021 $ 32.47
+16.71%
$ 21.52 million $ 54,675
Jun 18, 2021 $ 27.81
+2.65%
$ 18.43 million $ 6,458
Jun 17, 2021 $ 27.1
-6.05%
$ 17.96 million $ 23,619
Jun 16, 2021 $ 28.82
-10.62%
$ 19.1 million $ 16,544
Jun 15, 2021 $ 32.27
-2.69%
$ 21.39 million $ 11,616
Jun 14, 2021 $ 33.16
-6.61%
$ 21.98 million $ 18,560
Jun 13, 2021 $ 35.83
+31.99%
$ 23.75 million $ 32,444
Jun 12, 2021 $ 27.16
-15.32%
$ 18 million $ 15,427
Jun 11, 2021 $ 32.09
+1.45%
$ 21.27 million $ 17,663
Jun 10, 2021 $ 31.73
-12.89%
$ 21.03 million $ 39,237
Jun 9, 2021 $ 36.47
+5.74%
$ 24.17 million $ 7,965