Obyte Historical Data

GBYTE Page 42
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 18.38
+5.32%
$ 12.18 million $ 6,841
Dec 2, 2019 $ 17.45
-2.21%
$ 11.57 million $ 2,167
Dec 1, 2019 $ 17.85
+0.60%
$ 11.83 million $ 2,467
Nov 30, 2019 $ 17.74
-3.58%
$ 11.76 million $ 3,832
Nov 29, 2019 $ 18.41
+2.17%
$ 12.2 million $ 2,136
Nov 28, 2019 $ 18.02
-2.16%
$ 11.95 million $ 5,950
Nov 27, 2019 $ 18.46
+2.50%
$ 12.24 million $ 2,171
Nov 26, 2019 $ 18.01
-4.87%
$ 11.94 million $ 3,206
Nov 25, 2019 $ 18.88
+3.68%
$ 12.51 million $ 6,577
Nov 24, 2019 $ 18.21
-5.61%
$ 12.07 million $ 4,459
Nov 23, 2019 $ 19.29
-2.99%
$ 12.79 million $ 4,162
Nov 22, 2019 $ 19.81
-0.14%
$ 13.13 million $ 2,430
Nov 21, 2019 $ 19.84
-8.70%
$ 13.15 million $ 4,401
Nov 20, 2019 $ 21.73
+0.24%
$ 14.4 million $ 4,313
Nov 19, 2019 $ 21.67
+3.57%
$ 14.37 million $ 9,438
Nov 18, 2019 $ 20.93
-1.64%
$ 13.87 million $ 5,591
Nov 17, 2019 $ 21.27
+4.70%
$ 14.1 million $ 4,763
Nov 16, 2019 $ 20.35
+1.12%
$ 13.49 million $ 2,142
Nov 15, 2019 $ 20.13
-0.02%
$ 13.34 million $ 7,498
Nov 14, 2019 $ 20.13
-0.97%
$ 13.34 million $ 7,162
Nov 13, 2019 $ 20.33
-2.08%
$ 13.47 million $ 13,551
Nov 12, 2019 $ 20.76
-1.19%
$ 13.76 million $ 2,829
Nov 11, 2019 $ 21.01
-3.09%
$ 13.93 million $ 4,410
Nov 10, 2019 $ 21.71
+4.76%
$ 14.39 million $ 3,247
Nov 9, 2019 $ 20.72
+4.49%
$ 13.74 million $ 1,260
Nov 8, 2019 $ 19.84
-5.68%
$ 13.15 million $ 3,370
Nov 7, 2019 $ 21.03
-0.31%
$ 13.94 million $ 5,604
Nov 6, 2019 $ 21.1
-4.72%
$ 13.99 million $ 11,540
Nov 5, 2019 $ 22.1
-2.29%
$ 14.65 million $ 3,311
Nov 4, 2019 $ 22.62
-2.06%
$ 14.99 million $ 10,746
Nov 3, 2019 $ 23.1
+2.18%
$ 15.31 million $ 5,499
Nov 2, 2019 $ 22.61
+3.10%
$ 14.98 million $ 12,501
Nov 1, 2019 $ 21.93
-3.03%
$ 14.53 million $ 3,026
Oct 31, 2019 $ 22.61
-8.90%
$ 14.99 million $ 5,053
Oct 30, 2019 $ 24.82
+5.35%
$ 16.45 million $ 3,117
Oct 29, 2019 $ 23.56
+2.71%
$ 15.61 million $ 4,377
Oct 28, 2019 $ 22.94
-4.13%
$ 15.2 million $ 6,845
Oct 27, 2019 $ 23.93
+1.02%
$ 15.86 million $ 1,547
Oct 26, 2019 $ 23.58
-2.96%
$ 15.63 million $ 22,110
Oct 25, 2019 $ 24.28
+11.32%
$ 16.09 million $ 14,679
Oct 24, 2019 $ 21.81
+13.02%
$ 14.46 million $ 39,821
Oct 23, 2019 $ 19.29
-9.08%
$ 12.79 million $ 71,851
Oct 22, 2019 $ 21.22
-0.59%
$ 14.07 million $ 36,119
Oct 21, 2019 $ 21.35
-0.09%
$ 14.15 million $ 41,540
Oct 20, 2019 $ 21.37
+0.37%
$ 14.16 million $ 24,150
Oct 19, 2019 $ 21.27
+5.09%
$ 14.1 million $ 21,656
Oct 18, 2019 $ 20.24
-10.05%
$ 13.42 million $ 33,421
Oct 17, 2019 $ 22.51
+20.03%
$ 14.92 million $ 50,034
Oct 16, 2019 $ 18.75
+3.38%
$ 12.43 million $ 4,726
Oct 15, 2019 $ 18.14
+3.31%
$ 12.02 million $ 23,857