Obyte Historical Data

GBYTE Page 51
Download
Date Close Price change Market cap Trading volume
Sep 9, 2018 $ 58.21
+0.00%
$ 42.12 million $ 6,429
Sep 8, 2018 $ 59.13
+0.00%
$ 37.89 million $ 6,492
Sep 7, 2018 $ 61.53
+0.00%
$ 38.04 million $ 6,475
Sep 6, 2018 $ 69.44
+0.00%
$ 40.56 million $ 7,157
Sep 5, 2018 $ 75
+0.00%
$ 41.12 million $ 7,327
Sep 4, 2018 $ 74.26
+0.00%
$ 49.54 million $ 7,265
Sep 3, 2018 $ 77.87
+0.00%
$ 49.78 million $ 7,234
Sep 2, 2018 $ 78.78
+0.00%
$ 50.72 million $ 7,107
Sep 1, 2018 $ 77.3
+0.00%
$ 52.4 million $ 6,989
Aug 31, 2018 $ 80.14
+0.00%
$ 50.85 million $ 6,947
Aug 30, 2018 $ 87.56
+0.00%
$ 53.14 million $ 7,063
Aug 29, 2018 $ 100.25
+0.00%
$ 54.37 million $ 6,990
Aug 28, 2018 $ 91.95
+0.00%
$ 62.52 million $ 6,734
Aug 27, 2018 $ 89.55
+0.00%
$ 69.06 million $ 6,696
Aug 26, 2018 $ 89.24
+0.00%
$ 56.86 million $ 6,733
Aug 25, 2018 $ 80.12
+0.00%
$ 59.98 million $ 6,566
Aug 24, 2018 $ 71.49
+0.00%
$ 55.16 million $ 6,451
Aug 23, 2018 $ 67.35
+0.00%
$ 52.75 million $ 6,593
Aug 22, 2018 $ 59.56
+0.00%
$ 49.11 million $ 6,418
Aug 21, 2018 $ 57.92
+0.00%
$ 40.86 million $ 6,475
Aug 20, 2018 $ 55.51
+0.00%
$ 39.32 million $ 6,423
Aug 19, 2018 $ 54.15
+0.00%
$ 39.66 million $ 6,482
Aug 18, 2018 $ 54.93
+0.00%
$ 35.28 million $ 6,470
Aug 17, 2018 $ 52.14
+0.00%
$ 37.44 million $ 6,376
Aug 16, 2018 $ 52.19
+0.00%
$ 34.42 million $ 6,372
Aug 15, 2018 $ 48.09
+0.00%
$ 32.26 million $ 6,093
Aug 14, 2018 $ 62.76
+0.00%
$ 34.01 million $ 6,363
Aug 13, 2018 $ 62.8
+0.00%
$ 35.46 million $ 6,339
Aug 12, 2018 $ 65.23
+0.00%
$ 43.37 million $ 6,230
Aug 11, 2018 $ 72.06
+0.00%
$ 40.59 million $ 6,446
Aug 10, 2018 $ 78.15
+0.00%
$ 45.52 million $ 6,424
Aug 9, 2018 $ 84.33
+0.00%
$ 51.66 million $ 6,496
Aug 8, 2018 $ 93.22
+0.00%
$ 54.36 million $ 7,023
Aug 7, 2018 $ 89.03
+0.00%
$ 58.48 million $ 7,019
Aug 6, 2018 $ 88.45
+0.00%
$ 65.66 million $ 7,028
Aug 5, 2018 $ 94.35
+0.00%
$ 59.59 million $ 7,279
Aug 4, 2018 $ 100.21
+0.00%
$ 59.1 million $ 7,454
Aug 3, 2018 $ 103.21
+0.00%
$ 64.54 million $ 7,615
Aug 2, 2018 $ 113.44
+0.00%
$ 68.14 million $ 7,600
Aug 1, 2018 $ 131.67
+0.00%
$ 70.97 million $ 7,943
Jul 31, 2018 $ 137.46
+0.00%
$ 86.88 million $ 8,142
Jul 30, 2018 $ 136.63
+0.00%
$ 97.22 million $ 8,202
Jul 29, 2018 $ 133.98
+0.00%
$ 96.42 million $ 8,183
Jul 28, 2018 $ 136.03
+0.00%
$ 88.55 million $ 8,018
Jul 27, 2018 $ 142.38
+0.00%
$ 89.72 million $ 8,202
Jul 26, 2018 $ 143.78
+0.00%
$ 91 million $ 8,232
Jul 25, 2018 $ 140.61
+0.00%
$ 93.45 million $ 8,045
Jul 24, 2018 $ 133.84
+0.00%
$ 97.6 million $ 7,671
Jul 23, 2018 $ 128.3
+0.00%
$ 89.13 million $ 7,454
Jul 22, 2018 $ 125.84
+0.00%
$ 82.77 million $ 7,355