Obyte Historical Data

GBYTE Page 49
Download
Date Close Price change Market cap Trading volume
Dec 18, 2018 $ 29.42
+11.11%
$ 19.5 million $ 22,076
Dec 17, 2018 $ 26.49
+4.35%
$ 17.56 million $ 28,682
Dec 16, 2018 $ 25.38
-8.32%
$ 16.83 million $ 84,394
Dec 15, 2018 $ 27.38
-4.05%
$ 18.15 million $ 5,285
Dec 14, 2018 $ 28.52
-3.30%
$ 18.9 million $ 18,456
Dec 13, 2018 $ 29.49
-14.50%
$ 19.55 million $ 15,000
Dec 12, 2018 $ 34.51
-2.76%
$ 22.87 million $ 41,976
Dec 11, 2018 $ 35.49
+11.51%
$ 23.52 million $ 47,285
Dec 10, 2018 $ 31.82
+0.54%
$ 21.09 million $ 16,979
Dec 9, 2018 $ 31.71
+15.62%
$ 21.02 million $ 23,288
Dec 8, 2018 $ 27.42
-9.00%
$ 18.18 million $ 28,270
Dec 7, 2018 $ 28.17
+4.34%
$ 18.67 million $ 28,571
Dec 6, 2018 $ 27.03
-5.20%
$ 17.91 million $ 26,032
Dec 5, 2018 $ 28.5
-9.34%
$ 18.89 million $ 30,883
Dec 4, 2018 $ 31.46
+5.74%
$ 20.85 million $ 44,208
Dec 3, 2018 $ 29.76
-2.32%
$ 19.72 million $ 33,103
Dec 2, 2018 $ 30.33
-1.08%
$ 20.11 million $ 14,468
Dec 1, 2018 $ 30.65
+10.17%
$ 20.31 million $ 18,644
Nov 30, 2018 $ 27.84
-0.31%
$ 18.45 million $ 96,618
Nov 29, 2018 $ 29.6
+0.00%
$ 19.62 million $ 4,089
Nov 28, 2018 $ 27.82
+0.00%
$ 18.44 million $ 3,750
Nov 27, 2018 $ 27.7
+0.00%
$ 18.36 million $ 3,926
Nov 26, 2018 $ 26.56
+0.00%
$ 17.6 million $ 3,820
Nov 25, 2018 $ 30.77
+0.00%
$ 20.4 million $ 4,292
Nov 24, 2018 $ 30.36
+0.00%
$ 20.12 million $ 4,307
Nov 23, 2018 $ 33.84
+0.00%
$ 22.43 million $ 4,525
Nov 22, 2018 $ 32.88
+0.00%
$ 21.79 million $ 4,500
Nov 21, 2018 $ 32.82
+0.00%
$ 21.75 million $ 4,634
Nov 20, 2018 $ 36.66
+0.00%
$ 24.3 million $ 5,282
Nov 19, 2018 $ 40.54
+0.00%
$ 26.87 million $ 5,598
Nov 18, 2018 $ 39.94
+0.00%
$ 26.47 million $ 5,553
Nov 17, 2018 $ 40.01
+0.00%
$ 26.52 million $ 5,591
Nov 16, 2018 $ 37.72
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 41.23
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 43.04
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 43.56
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 44.6
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 44.91
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 45.67
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 44.42
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 45.15
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 44.84
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 45.99
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 45.87
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 45.73
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 47.55
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 47.59
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 47.56
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 47.03
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 48.16
+0.00%
$ -- $ 6,403