Obyte Historical Data

GBYTE Page 31
Download
Date Close Price change Market cap Trading volume
Jun 8, 2021 $ 34.48
+7.27%
$ 22.86 million $ 9,588
Jun 7, 2021 $ 32.19
-13.02%
$ 21.34 million $ 7,897
Jun 6, 2021 $ 37
+4.80%
$ 24.52 million $ 8,908
Jun 5, 2021 $ 35.65
-12.86%
$ 23.63 million $ 23,383
Jun 4, 2021 $ 40.97
+3.35%
$ 27.15 million $ 16,230
Jun 3, 2021 $ 39.64
+5.70%
$ 26.27 million $ 32,311
Jun 2, 2021 $ 37.54
+3.39%
$ 24.88 million $ 16,037
Jun 1, 2021 $ 36.29
-2.62%
$ 24.05 million $ 41,787
May 30, 2021 $ 36.58
+1.18%
$ 24.25 million $ 6,925
May 29, 2021 $ 36.14
-4.76%
$ 23.95 million $ 22,036
May 28, 2021 $ 37.96
-6.11%
$ 25.16 million $ 26,608
May 27, 2021 $ 40.54
-3.81%
$ 26.87 million $ 48,497
May 26, 2021 $ 42.14
-0.15%
$ 27.93 million $ 54,985
May 25, 2021 $ 42.18
+7.90%
$ 27.95 million $ 77,744
May 24, 2021 $ 39.08
-3.59%
$ 25.91 million $ 129,592
May 23, 2021 $ 40.55
+24.83%
$ 26.88 million $ 132,955
May 22, 2021 $ 32.5
-13.34%
$ 21.54 million $ 32,367
May 21, 2021 $ 37.48
-19.04%
$ 24.84 million $ 45,896
May 20, 2021 $ 46.26
+1.03%
$ 30.66 million $ 43,523
May 19, 2021 $ 45.8
-22.82%
$ 30.36 million $ 183,396
May 18, 2021 $ 59.35
-11.00%
$ 39.34 million $ 96,659
May 17, 2021 $ 66.68
-9.84%
$ 44.2 million $ 100,965
May 16, 2021 $ 73.94
+22.03%
$ 49.01 million $ 431,475
May 15, 2021 $ 60.6
-4.52%
$ 40.16 million $ 42,501
May 14, 2021 $ 63.47
+10.08%
$ 42.07 million $ 134,672
May 13, 2021 $ 57.65
+4.18%
$ 38.21 million $ 117,569
May 12, 2021 $ 55.54
-16.74%
$ 36.81 million $ 35,117
May 11, 2021 $ 66.71
+10.45%
$ 44.22 million $ 49,912
May 10, 2021 $ 60.39
-8.96%
$ 40.03 million $ 79,652
May 9, 2021 $ 66.33
+2.19%
$ 43.97 million $ 84,476
May 8, 2021 $ 64.9
-4.16%
$ 43.02 million $ 49,684
May 7, 2021 $ 67.72
+0.28%
$ 44.88 million $ 87,938
May 6, 2021 $ 67.54
-1.10%
$ 44.76 million $ 151,246
May 5, 2021 $ 68.27
-2.46%
$ 45.25 million $ 111,093
May 4, 2021 $ 70.03
-3.03%
$ 46.41 million $ 139,941
May 3, 2021 $ 72.22
-4.86%
$ 47.87 million $ 90,621
May 2, 2021 $ 75.9
+3.28%
$ 50.31 million $ 43,957
May 1, 2021 $ 73.49
-9.49%
$ 48.71 million $ 108,198
Apr 30, 2021 $ 81.2
+12.85%
$ 53.82 million $ 77,787
Apr 29, 2021 $ 71.97
-2.08%
$ 47.7 million $ 150,451
Apr 28, 2021 $ 73.49
-6.18%
$ 48.71 million $ 114,547
Apr 27, 2021 $ 78.32
+10.19%
$ 51.91 million $ 138,910
Apr 26, 2021 $ 71.07
+11.04%
$ 47.11 million $ 150,658
Apr 25, 2021 $ 64
-7.63%
$ 42.42 million $ 50,579
Apr 24, 2021 $ 69.28
+10.31%
$ 45.92 million $ 91,538
Apr 23, 2021 $ 62.8
-15.57%
$ 41.62 million $ 167,129
Apr 22, 2021 $ 74.4
-12.29%
$ 49.31 million $ 126,297
Apr 21, 2021 $ 84.84
-0.18%
$ 56.23 million $ 253,266
Apr 20, 2021 $ 84.97
-2.84%
$ 56.32 million $ 329,086
Apr 19, 2021 $ 87.44
-1.94%
$ 57.96 million $ 207,913