Obyte Historical Data

GBYTE Page 46
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 39.97
-10.75%
$ 26.49 million $ 87,865
May 16, 2019 $ 44.77
-3.22%
$ 29.67 million $ 138,437
May 15, 2019 $ 47.04
-1.33%
$ 31.18 million $ 226,507
May 14, 2019 $ 47.68
+3.70%
$ 31.61 million $ 22,892
May 13, 2019 $ 45.98
+4.82%
$ 30.48 million $ 32,698
May 12, 2019 $ 43.87
-11.23%
$ 29.08 million $ 57,547
May 11, 2019 $ 49.18
+9.15%
$ 32.6 million $ 77,160
May 10, 2019 $ 45.06
+2.73%
$ 29.86 million $ 135,579
May 9, 2019 $ 43.86
-0.76%
$ 29.07 million $ 23,645
May 8, 2019 $ 44.2
+6.22%
$ 29.29 million $ 19,020
May 7, 2019 $ 41.61
+1.25%
$ 27.58 million $ 19,945
May 6, 2019 $ 41.09
-0.72%
$ 27.24 million $ 23,792
May 5, 2019 $ 41.39
-0.37%
$ 27.43 million $ 65,969
May 4, 2019 $ 41.54
-1.06%
$ 27.53 million $ 73,709
May 3, 2019 $ 41.99
-0.47%
$ 27.83 million $ 73,984
May 2, 2019 $ 42.18
+2.21%
$ 27.96 million $ 26,678
May 1, 2019 $ 41.27
-1.76%
$ 27.36 million $ 55,528
Apr 30, 2019 $ 42.01
-0.45%
$ 27.84 million $ 52,602
Apr 29, 2019 $ 42.2
-1.57%
$ 27.97 million $ 12,806
Apr 28, 2019 $ 42.77
-3.65%
$ 28.35 million $ 4,059
Apr 27, 2019 $ 44.39
+5.81%
$ 29.42 million $ 12,103
Apr 26, 2019 $ 41.96
-0.32%
$ 27.81 million $ 16,898
Apr 25, 2019 $ 42.44
-2.91%
$ 28.13 million $ 94,093
Apr 24, 2019 $ 43.71
-8.85%
$ 28.97 million $ 47,353
Apr 23, 2019 $ 47.95
-3.43%
$ 31.78 million $ 44,167
Apr 22, 2019 $ 49.65
+1.44%
$ 32.91 million $ 54,509
Apr 21, 2019 $ 48.95
-2.05%
$ 32.44 million $ 22,419
Apr 20, 2019 $ 49.98
-0.40%
$ 33.12 million $ 31,861
Apr 19, 2019 $ 50.18
+0.40%
$ 33.26 million $ 12,698
Apr 18, 2019 $ 49.98
+1.50%
$ 33.13 million $ 19,621
Apr 17, 2019 $ 49.29
+0.55%
$ 32.67 million $ 29,455
Apr 16, 2019 $ 49.02
+0.30%
$ 32.49 million $ 32,294
Apr 15, 2019 $ 48.88
-5.48%
$ 32.39 million $ 370,864
Apr 14, 2019 $ 51.71
+3.61%
$ 34.27 million $ 65,965
Apr 13, 2019 $ 49.91
+3.06%
$ 33.08 million $ 99,204
Apr 12, 2019 $ 48.43
+6.36%
$ 32.1 million $ 53,427
Apr 11, 2019 $ 45.54
-7.75%
$ 30.18 million $ 63,023
Apr 10, 2019 $ 49.36
+2.37%
$ 32.72 million $ 40,704
Apr 9, 2019 $ 48.22
-3.83%
$ 31.96 million $ 42,001
Apr 8, 2019 $ 50.14
+6.19%
$ 33.23 million $ 559,649
Apr 7, 2019 $ 47.21
+0.58%
$ 31.29 million $ 235,400
Apr 6, 2019 $ 47.06
-8.12%
$ 31.19 million $ 129,551
Apr 5, 2019 $ 51.05
+12.18%
$ 33.84 million $ 37,320
Apr 4, 2019 $ 45.58
-3.40%
$ 30.21 million $ 30,875
Apr 3, 2019 $ 47.2
-0.36%
$ 31.28 million $ 94,752
Apr 2, 2019 $ 48.22
+16.28%
$ 31.96 million $ 54,317
Apr 1, 2019 $ 41.47
+0.64%
$ 27.49 million $ 31,198
Mar 31, 2019 $ 41.21
-6.67%
$ 27.31 million $ 28,146
Mar 30, 2019 $ 44.16
-1.64%
$ 29.27 million $ 51,823
Mar 29, 2019 $ 45.02
+6.12%
$ 29.84 million $ 19,433