Obyte Historical Data

GBYTE Page 8
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 6.97
+0.13%
$ 4.62 million $ 11
Oct 6, 2024 $ 6.96
-11.55%
$ 4.61 million $ 3,465
Oct 5, 2024 $ 7.86
+5.47%
$ 5.21 million $ 65
Oct 4, 2024 $ 7.45
-3.94%
$ 4.94 million $ 2,064
Sep 29, 2024 $ 6.93
+0.00%
$ -- $ 2,056
Sep 28, 2024 $ 6.93
+0.00%
$ 4.59 million $ 2,056
Sep 10, 2024 $ 6.32
+0.00%
$ -- $ 2,000
Sep 9, 2024 $ 6.32
+0.00%
$ 4.19 million $ 2,000
Sep 7, 2024 $ 5.65
+0.00%
$ -- $ 3,190
Sep 6, 2024 $ 5.65
+0.00%
$ 3.75 million $ 3,190
Jul 23, 2024 $ 18.81
-1.18%
$ -- $ 23
Jul 22, 2024 $ 19.04
-0.86%
$ 12.62 million $ 638
Jul 21, 2024 $ 19.19
+1.44%
$ 12.72 million $ 1,248
Jul 20, 2024 $ 18.92
+0.67%
$ 12.54 million $ 1,338
Jul 19, 2024 $ 18.79
+4.28%
$ 12.45 million $ 1,218
Jul 18, 2024 $ 18.03
-0.23%
$ 11.95 million $ 1,313
Jul 17, 2024 $ 18.07
-1.39%
$ 11.98 million $ 1,240
Jul 16, 2024 $ 18.35
+0.52%
$ 12.16 million $ 1,229
Jul 15, 2024 $ 18.27
+6.56%
$ 12.11 million $ 1,261
Jul 14, 2024 $ 17.13
+2.58%
$ 11.36 million $ 1,162
Jul 13, 2024 $ 16.68
+2.28%
$ 11.06 million $ 1,178
Jul 12, 2024 $ 16.32
+0.96%
$ 10.82 million $ 1,118
Jul 11, 2024 $ 16.16
-0.57%
$ 10.71 million $ 1,031
Jul 10, 2024 $ 16.27
-0.40%
$ 10.79 million $ 1,100
Jul 9, 2024 $ 16.35
+2.37%
$ 10.83 million $ 1,121
Jul 8, 2024 $ 15.98
+1.57%
$ 10.59 million $ 1,042
Jul 7, 2024 $ 15.76
-4.01%
$ 10.44 million $ 1,114
Jul 6, 2024 $ 16.41
+2.78%
$ 10.88 million $ 1,081
Jul 5, 2024 $ 15.98
+0.06%
$ 10.59 million $ 1,064
Jul 4, 2024 $ 16.24
-4.35%
$ 10.76 million $ 1,091
Jul 3, 2024 $ 16.98
-3.00%
$ 11.25 million $ 1,126
Jul 2, 2024 $ 17.5
-1.29%
$ 11.6 million $ 1,172
Jul 1, 2024 $ 17.72
+0.21%
$ 11.74 million $ 1,217
Jun 30, 2024 $ 17.7
+3.02%
$ 11.73 million $ 1,186
Jun 29, 2024 $ 17.18
+0.91%
$ 11.39 million $ 1,316
Jun 28, 2024 $ 17.02
-2.05%
$ 11.28 million $ 1,154
Jun 27, 2024 $ 17.37
+1.33%
$ 11.51 million $ 1,124
Jun 26, 2024 $ 17.14
-1.60%
$ 11.36 million $ 1,152
Jun 25, 2024 $ 17.42
+2.50%
$ 11.54 million $ 1,219
Jun 24, 2024 $ 17.01
+77.52%
$ 11.27 million $ 1,073
Jun 23, 2024 $ 9.55
-0.44%
$ 6.33 million $ 1
Jun 22, 2024 $ 9.6
-46.70%
$ 6.36 million $ 56
Jun 21, 2024 $ 18.06
+84.00%
$ 11.97 million $ 1,280
Jun 20, 2024 $ 9.81
-46.20%
$ 6.51 million $ 26
Jun 19, 2024 $ 18.24
+0.58%
$ 12.09 million $ 1,215
Jun 18, 2024 $ 18.35
-2.11%
$ 12.16 million $ 1,191
Jun 17, 2024 $ 18.74
-0.11%
$ 12.42 million $ 1,263
Jun 16, 2024 $ 18.75
+0.79%
$ 12.43 million $ 1,474
Jun 15, 2024 $ 18.61
+0.45%
$ 12.34 million $ 1,323
Jun 14, 2024 $ 18.53
-1.59%
$ 12.28 million $ 1,294