Obyte Historical Data

GBYTE Page 14
Download
Date Close Price change Market cap Trading volume
Sep 22, 2023 $ 11.13
+12.10%
$ 7.38 million $ 659
Sep 21, 2023 $ 9.93
-3.20%
$ 6.58 million $ 7,539
Sep 20, 2023 $ 10.26
+4.93%
$ 6.8 million $ 12,484
Sep 19, 2023 $ 10.18
+1.86%
$ 6.75 million $ 5,558
Sep 18, 2023 $ 9.99
-1.67%
$ 6.62 million $ 3,751
Sep 17, 2023 $ 10.05
-10.32%
$ 6.66 million $ 6,537
Sep 16, 2023 $ 11.2
+0.43%
$ 7.43 million $ 794
Sep 15, 2023 $ 11.16
+0.53%
$ 7.4 million $ 744
Sep 14, 2023 $ 11.11
+1.25%
$ 7.36 million $ 760
Sep 13, 2023 $ 10.97
+1.30%
$ 7.27 million $ 749
Sep 12, 2023 $ 10.83
+2.72%
$ 7.18 million $ 814
Sep 11, 2023 $ 10.54
-2.81%
$ 6.99 million $ 786
Sep 10, 2023 $ 10.85
+0.11%
$ 7.19 million $ 807
Sep 9, 2023 $ 10.84
+11.39%
$ 7.19 million $ 826
Sep 8, 2023 $ 9.96
+2.05%
$ 6.6 million $ 1,798
Sep 7, 2023 $ 9.75
-0.25%
$ 6.46 million $ 4,187
Sep 6, 2023 $ 9.77
-9.53%
$ 6.48 million $ 1,720
Sep 5, 2023 $ 10.8
+6.65%
$ 7.16 million $ 773
Sep 4, 2023 $ 10.16
-2.73%
$ 6.73 million $ 17,491
Sep 3, 2023 $ 10.44
+0.35%
$ 6.92 million $ 2,646
Sep 2, 2023 $ 10.4
+0.04%
$ 6.9 million $ 2,080
Sep 1, 2023 $ 10.4
-2.27%
$ 6.89 million $ 3,947
Aug 31, 2023 $ 10.64
-1.87%
$ 7.05 million $ 4,728
Aug 30, 2023 $ 10.84
-2.51%
$ 7.19 million $ 11,721
Aug 29, 2023 $ 11.12
+9.78%
$ 7.37 million $ 11,109
Aug 28, 2023 $ 10.13
+3.60%
$ 6.72 million $ 6,620
Aug 27, 2023 $ 9.78
+3.48%
$ 6.48 million $ 13,514
Aug 26, 2023 $ 9.45
+3.37%
$ 6.26 million $ 1,240
Aug 25, 2023 $ 9.15
-16.72%
$ 6.06 million $ 1,232
Aug 24, 2023 $ 10.97
+18.48%
$ 7.27 million $ 826
Aug 23, 2023 $ 9.26
+1.58%
$ 6.14 million $ 1,476
Aug 22, 2023 $ 9.12
-1.06%
$ 6.04 million $ 4,520
Aug 21, 2023 $ 9.21
-0.05%
$ 6.11 million $ 3,890
Aug 20, 2023 $ 9.22
+0.71%
$ 6.11 million $ 1,535
Aug 19, 2023 $ 9.15
+0.48%
$ 6.07 million $ 1,608
Aug 18, 2023 $ 9.11
-18.18%
$ 6.04 million $ 2,032
Aug 17, 2023 $ 11.13
+13.94%
$ 7.38 million $ 778
Aug 16, 2023 $ 9.77
-1.53%
$ 6.48 million $ 1,461
Aug 15, 2023 $ 9.92
-0.87%
$ 6.58 million $ 3,194
Aug 14, 2023 $ 10.01
+2.23%
$ 6.64 million $ 2,308
Aug 13, 2023 $ 9.79
-19.98%
$ 6.49 million $ 4,621
Aug 12, 2023 $ 12.24
-0.33%
$ 8.11 million $ 1,881
Aug 11, 2023 $ 12.28
-0.12%
$ 8.14 million $ 1,776
Aug 10, 2023 $ 12.29
-0.45%
$ 8.15 million $ 870
Aug 9, 2023 $ 12.35
-0.52%
$ 8.19 million $ 883
Aug 8, 2023 $ 12.42
+20.73%
$ 8.23 million $ 848
Aug 7, 2023 $ 10.28
-15.19%
$ 6.82 million $ 2,549
Aug 6, 2023 $ 12.13
-0.18%
$ 8.04 million $ 859
Aug 5, 2023 $ 12.15
+0.00%
$ 8.05 million $ 895
Aug 4, 2023 $ 12.15
+12.85%
$ 8.05 million $ 813