Obyte Historical Data

GBYTE Page 12
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 15.26
+42.40%
$ 10.12 million $ 1,020
Nov 8, 2023 $ 10.72
-27.47%
$ 7.13 million $ 2,840
Nov 7, 2023 $ 14.78
+37.56%
$ 9.8 million $ 967
Nov 6, 2023 $ 10.74
-4.89%
$ 7.12 million $ 7,621
Nov 5, 2023 $ 11.3
-23.47%
$ 7.49 million $ 4,759
Nov 4, 2023 $ 14.76
+36.90%
$ 9.78 million $ 1,015
Nov 3, 2023 $ 10.8
-3.50%
$ 7.16 million $ 4
Nov 2, 2023 $ 11.2
-1.67%
$ 7.42 million $ 5,531
Nov 1, 2023 $ 11.39
+2.28%
$ 7.55 million $ 6,037
Oct 31, 2023 $ 11.13
+0.68%
$ 7.38 million $ 1,957
Oct 30, 2023 $ 11.06
-0.02%
$ 7.33 million $ 4,770
Oct 29, 2023 $ 11.06
+0.97%
$ 7.28 million $ 655
Oct 28, 2023 $ 10.95
+1.16%
$ 7.26 million $ 3,451
Oct 27, 2023 $ 10.83
-1.78%
$ 7.18 million $ 5,960
Oct 26, 2023 $ 11.02
+1.02%
$ 7.31 million $ 3,887
Oct 25, 2023 $ 10.91
-1.20%
$ 7.23 million $ 1,978
Oct 24, 2023 $ 11.04
-2.44%
$ 7.32 million $ 14,709
Oct 23, 2023 $ 11.32
+8.21%
$ 7.5 million $ 6,116
Oct 22, 2023 $ 10.46
-15.97%
$ 6.93 million $ 2,768
Oct 21, 2023 $ 12.45
+30.85%
$ 8.25 million $ 856
Oct 20, 2023 $ 9.49
-5.85%
$ 6.29 million $ 6
Oct 19, 2023 $ 10.08
-0.77%
$ 6.68 million $ 1,949
Oct 18, 2023 $ 10.16
-0.84%
$ 6.74 million $ 4,072
Oct 17, 2023 $ 10.25
-0.95%
$ 6.8 million $ 3,580
Oct 16, 2023 $ 10.35
-8.89%
$ 6.86 million $ 3,635
Oct 15, 2023 $ 10.69
-5.19%
$ 7.08 million $ 1,233
Oct 14, 2023 $ 11.27
+15.60%
$ 7.47 million $ 691
Oct 13, 2023 $ 9.75
+0.20%
$ 6.46 million $ 5,001
Oct 12, 2023 $ 9.73
-13.33%
$ 6.45 million $ 355
Oct 11, 2023 $ 11.22
-1.98%
$ 7.44 million $ 751
Oct 10, 2023 $ 11.45
+12.87%
$ 7.59 million $ 809
Oct 9, 2023 $ 10.14
-12.28%
$ 6.72 million $ 2,178
Oct 8, 2023 $ 11.56
+12.43%
$ 7.66 million $ 856
Oct 7, 2023 $ 10.28
+0.85%
$ 6.82 million $ 3,629
Oct 6, 2023 $ 10.2
-2.50%
$ 6.76 million $ 5,839
Oct 5, 2023 $ 10.46
-0.21%
$ 6.93 million $ 2,615
Oct 4, 2023 $ 10.48
-8.44%
$ 6.95 million $ 931
Oct 3, 2023 $ 11.45
+4.51%
$ 7.59 million $ 783
Oct 2, 2023 $ 10.95
+3.17%
$ 7.26 million $ 1,678
Oct 1, 2023 $ 10.62
-5.80%
$ 7.04 million $ 558
Sep 30, 2023 $ 11.27
+10.42%
$ 7.47 million $ 781
Sep 29, 2023 $ 10.21
+3.74%
$ 6.76 million $ 1,330
Sep 28, 2023 $ 9.84
+0.07%
$ 6.52 million $ 1
Sep 27, 2023 $ 9.83
-10.16%
$ 6.52 million $ 2,069
Sep 26, 2023 $ 10.94
-0.46%
$ 7.25 million $ 724
Sep 25, 2023 $ 10.99
-0.38%
$ 7.29 million $ 702
Sep 24, 2023 $ 11.03
-1.12%
$ 7.31 million $ 752
Sep 23, 2023 $ 11.16
+0.24%
$ 7.4 million $ 796
Sep 22, 2023 $ 11.13
+12.10%
$ 7.38 million $ 659
Sep 21, 2023 $ 9.93
-3.20%
$ 6.58 million $ 7,539