Obyte Historical Data

GBYTE Page 41
Download
Date Close Price change Market cap Trading volume
Jan 22, 2020 $ 22.48
-2.34%
$ 14.9 million $ 6,630
Jan 21, 2020 $ 23.02
+10.03%
$ 15.26 million $ 11,624
Jan 20, 2020 $ 20.92
+8.08%
$ 13.87 million $ 4,585
Jan 19, 2020 $ 19.35
-9.52%
$ 12.83 million $ 6,520
Jan 18, 2020 $ 21.39
+1.49%
$ 14.18 million $ 6,979
Jan 17, 2020 $ 21.08
+7.33%
$ 13.97 million $ 5,787
Jan 16, 2020 $ 19.64
+5.22%
$ 13.02 million $ 14,790
Jan 15, 2020 $ 18.66
-10.61%
$ 12.37 million $ 15,991
Jan 14, 2020 $ 20.89
+15.56%
$ 13.85 million $ 31,532
Jan 13, 2020 $ 18.08
+1.10%
$ 11.99 million $ 9,849
Jan 12, 2020 $ 17.89
+1.60%
$ 11.86 million $ 919
Jan 11, 2020 $ 17.61
-2.12%
$ 11.67 million $ 3,574
Jan 10, 2020 $ 17.99
+5.25%
$ 11.92 million $ 23,344
Jan 9, 2020 $ 17.09
-6.17%
$ 11.33 million $ 9,017
Jan 8, 2020 $ 18.22
+5.21%
$ 12.08 million $ 12,672
Jan 7, 2020 $ 17.32
+7.26%
$ 11.48 million $ 10,960
Jan 6, 2020 $ 16.15
+1.44%
$ 10.7 million $ 21,191
Jan 5, 2020 $ 15.92
-4.86%
$ 10.55 million $ 9,703
Jan 4, 2020 $ 16.73
+0.75%
$ 11.09 million $ 5,041
Jan 3, 2020 $ 16.6
+7.48%
$ 11 million $ 7,746
Jan 2, 2020 $ 15.45
-5.88%
$ 10.24 million $ 2,536
Jan 1, 2020 $ 16.41
+5.32%
$ 10.88 million $ 5,322
Dec 31, 2019 $ 15.59
-4.74%
$ 10.33 million $ 3,340
Dec 30, 2019 $ 16.36
-3.20%
$ 10.84 million $ 5,522
Dec 29, 2019 $ 16.9
+8.10%
$ 11.2 million $ 3,126
Dec 28, 2019 $ 15.63
+0.52%
$ 10.36 million $ 2,849
Dec 27, 2019 $ 15.55
-6.06%
$ 10.31 million $ 8,754
Dec 26, 2019 $ 16.56
+11.35%
$ 10.97 million $ 9,300
Dec 25, 2019 $ 14.85
-8.77%
$ 9.85 million $ 7,503
Dec 24, 2019 $ 16.28
-1.30%
$ 10.79 million $ 2,697
Dec 23, 2019 $ 16.5
-0.18%
$ 10.93 million $ 9,624
Dec 22, 2019 $ 16.52
+9.28%
$ 10.95 million $ 6,358
Dec 21, 2019 $ 15.12
-1.96%
$ 10.02 million $ 1,868
Dec 20, 2019 $ 15.42
-0.51%
$ 10.22 million $ 4,894
Dec 19, 2019 $ 15.51
-11.23%
$ 10.28 million $ 4,336
Dec 18, 2019 $ 17.47
+15.37%
$ 11.58 million $ 10,428
Dec 17, 2019 $ 15.17
-6.34%
$ 10.05 million $ 9,846
Dec 16, 2019 $ 16.19
-6.07%
$ 10.73 million $ 8,900
Dec 15, 2019 $ 17.24
-0.60%
$ 11.43 million $ 8,062
Dec 14, 2019 $ 17.35
+2.99%
$ 11.5 million $ 12,468
Dec 13, 2019 $ 16.84
+8.64%
$ 11.16 million $ 31,016
Dec 12, 2019 $ 15.5
-3.87%
$ 10.28 million $ 7,408
Dec 11, 2019 $ 16.09
+0.59%
$ 10.67 million $ 10,415
Dec 10, 2019 $ 16
-3.75%
$ 10.6 million $ 9,385
Dec 9, 2019 $ 16.62
-7.39%
$ 11.02 million $ 6,362
Dec 8, 2019 $ 17.94
+1.16%
$ 11.89 million $ 7,716
Dec 7, 2019 $ 17.74
-0.86%
$ 11.76 million $ 1,451
Dec 6, 2019 $ 17.89
-4.11%
$ 11.86 million $ 2,858
Dec 5, 2019 $ 18.71
+2.72%
$ 12.4 million $ 17,970
Dec 4, 2019 $ 18.36
-0.10%
$ 12.17 million $ 6,408