Obyte Historical Data

GBYTE Page 11
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $18.86
+1.45%
$12.5 million $1,307
May 17, 2024 $18.59
+1.45%
$12.32 million $1,331
May 16, 2024 $18.33
-1.09%
$12.15 million $1,243
May 15, 2024 $18.53
+9.35%
$12.28 million $1,343
May 14, 2024 $16.94
-4.09%
$11.23 million $1,300
May 13, 2024 $17.66
+1.93%
$11.71 million $1,191
May 12, 2024 $17.33
+1.12%
$11.49 million $1,120
May 11, 2024 $17.13
+95.42%
$11.35 million $1,206
May 10, 2024 $8.76
-7.97%
$5.8 million $17
May 9, 2024 $9.52
+9.33%
$6.31 million $22
May 8, 2024 $8.71
+5.05%
$5.78 million $10
May 7, 2024 $8.3
+12.79%
$5.5 million $7
May 6, 2024 $7.36
-59.31%
$4.88 million $2,245
May 5, 2024 $18.09
+0.92%
$11.99 million $1,261
May 4, 2024 $17.93
+2.48%
$11.88 million $1,327
May 3, 2024 $17.49
+5.54%
$11.59 million $1,213
May 2, 2024 $16.57
+2.04%
$10.98 million $1,101
May 1, 2024 $16.23
+63.20%
$10.76 million $1,109
Apr 30, 2024 $9.89
-44.85%
$6.55 million $1,173
Apr 29, 2024 $17.92
+1.01%
$11.88 million $1,290
Apr 28, 2024 $17.72
-0.80%
$11.75 million $1,189
Apr 27, 2024 $17.89
-0.52%
$11.86 million $1,139
Apr 26, 2024 $17.99
+86.13%
$11.93 million $1,204
Apr 25, 2024 $9.66
+7.10%
$6.4 million $2
Apr 24, 2024 $9.12
-1.94%
$6.05 million $7
Apr 23, 2024 $9.3
-1.90%
$6.16 million $1
Apr 22, 2024 $9.49
-47.84%
$6.29 million $39
Apr 21, 2024 $18.19
-0.59%
$12.05 million $1,298
Apr 20, 2024 $18.29
+3.33%
$12.12 million $1,295
Apr 19, 2024 $17.74
-0.77%
$11.76 million $1,234
Apr 18, 2024 $17.88
+3.90%
$11.85 million $1,225
Apr 17, 2024 $17.22
-3.84%
$11.41 million $1,203
Apr 16, 2024 $17.89
+1.21%
$11.86 million $1,316
Apr 15, 2024 $17.69
-4.28%
$11.73 million $1,259
Apr 14, 2024 $18.5
+5.02%
$12.26 million $1,273
Apr 13, 2024 $17.68
-6.42%
$11.72 million $1,331
Apr 12, 2024 $18.92
+107.09%
$12.54 million $1,336
Apr 11, 2024 $9.1
-54.20%
$6.03 million $27
Apr 10, 2024 $19.88
+2.00%
$13.17 million $1,411
Apr 9, 2024 $19.5
-1.46%
$12.93 million $1,318
Apr 8, 2024 $19.79
+113.87%
$13.11 million $1,381
Apr 7, 2024 $8.92
+22.22%
$5.91 million $8
Apr 6, 2024 $7.29
-61.81%
$4.83 million $4,447
Apr 5, 2024 $19.12
-0.74%
$12.67 million $1,304
Apr 4, 2024 $19.27
+3.68%
$12.77 million $1,456
Apr 3, 2024 $18.62
+0.86%
$12.34 million $1,208
Apr 2, 2024 $18.45
-6.08%
$12.23 million $1,249
Apr 1, 2024 $19.67
-1.99%
$13.04 million $1,377
Mar 31, 2024 $20.07
+2.53%
$13.3 million $1,344
Mar 30, 2024 $19.58
-0.38%
$12.98 million $1,355