Obyte Historical Data

GBYTE Page 45
Download
Date Close Price change Market cap Trading volume
Jul 6, 2019 $ 31.49
-1.07%
$ 20.87 million $ 73,108
Jul 5, 2019 $ 31.83
-2.10%
$ 21.1 million $ 34,909
Jul 4, 2019 $ 32.51
-8.98%
$ 21.55 million $ 23,341
Jul 3, 2019 $ 35.72
+4.56%
$ 23.67 million $ 16,205
Jul 2, 2019 $ 34.16
-1.59%
$ 22.64 million $ 28,230
Jul 1, 2019 $ 34.71
+2.56%
$ 23.01 million $ 12,200
Jun 30, 2019 $ 33.85
-8.71%
$ 22.43 million $ 15,621
Jun 29, 2019 $ 37.07
-0.32%
$ 24.57 million $ 33,449
Jun 28, 2019 $ 37.19
+12.73%
$ 24.65 million $ 166,243
Jun 27, 2019 $ 32.99
-6.58%
$ 21.87 million $ 64,433
Jun 26, 2019 $ 35.32
-4.93%
$ 23.41 million $ 120,196
Jun 25, 2019 $ 36.52
-0.23%
$ 24.21 million $ 98,960
Jun 24, 2019 $ 36.6
+3.32%
$ 24.26 million $ 26,452
Jun 23, 2019 $ 35.43
+2.27%
$ 23.48 million $ 49,492
Jun 22, 2019 $ 34.64
+0.56%
$ 22.96 million $ 75,417
Jun 21, 2019 $ 34.45
-1.43%
$ 22.83 million $ 37,364
Jun 20, 2019 $ 34.95
-0.96%
$ 23.16 million $ 75,645
Jun 19, 2019 $ 35.29
-1.78%
$ 23.39 million $ 10,699
Jun 18, 2019 $ 35.92
-4.97%
$ 23.81 million $ 40,282
Jun 17, 2019 $ 37.8
+1.78%
$ 25.05 million $ 26,142
Jun 16, 2019 $ 37.14
+3.83%
$ 24.61 million $ 37,709
Jun 15, 2019 $ 35.77
-5.02%
$ 23.71 million $ 29,610
Jun 14, 2019 $ 37.66
+3.92%
$ 24.96 million $ 26,211
Jun 13, 2019 $ 36.88
-2.71%
$ 24.45 million $ 31,609
Jun 12, 2019 $ 37.91
+5.48%
$ 25.13 million $ 75,104
Jun 11, 2019 $ 35.94
-2.02%
$ 23.82 million $ 44,424
Jun 10, 2019 $ 36.69
+4.02%
$ 24.32 million $ 57,493
Jun 9, 2019 $ 36
+7.22%
$ 23.86 million $ 208,752
Jun 8, 2019 $ 33.57
-0.92%
$ 22.25 million $ 42,880
Jun 7, 2019 $ 33.88
-0.31%
$ 22.46 million $ 25,445
Jun 6, 2019 $ 33.98
-3.51%
$ 22.53 million $ 106,578
Jun 5, 2019 $ 35.22
+1.83%
$ 23.34 million $ 75,875
Jun 4, 2019 $ 34.59
-7.33%
$ 22.92 million $ 40,969
Jun 3, 2019 $ 37.32
-15.14%
$ 24.74 million $ 96,228
Jun 2, 2019 $ 43.65
+16.67%
$ 28.93 million $ 82,757
Jun 1, 2019 $ 37.41
-0.17%
$ 24.8 million $ 20,023
May 31, 2019 $ 37.48
+5.25%
$ 24.84 million $ 35,858
May 30, 2019 $ 35.6
-4.91%
$ 23.6 million $ 46,738
May 29, 2019 $ 37.45
-0.66%
$ 24.82 million $ 33,962
May 28, 2019 $ 37.7
-0.45%
$ 24.99 million $ 40,112
May 27, 2019 $ 37.87
-4.83%
$ 25.1 million $ 99,213
May 26, 2019 $ 39.27
+1.79%
$ 26.03 million $ 28,206
May 25, 2019 $ 38.58
-1.03%
$ 25.57 million $ 134,045
May 24, 2019 $ 38.98
+17.02%
$ 25.84 million $ 230,595
May 23, 2019 $ 33.31
-1.52%
$ 22.08 million $ 257,720
May 22, 2019 $ 33.83
-13.11%
$ 22.42 million $ 150,329
May 21, 2019 $ 38.93
-0.29%
$ 25.81 million $ 31,186
May 20, 2019 $ 39.05
-1.05%
$ 25.88 million $ 60,101
May 19, 2019 $ 39.46
+1.02%
$ 26.16 million $ 94,187
May 18, 2019 $ 38.89
-2.69%
$ 25.78 million $ 86,788