Obyte Historical Data

GBYTE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 23, 2023 $ 12.07
-0.52%
$ 8 million $ 2,092
Apr 22, 2023 $ 12.13
+7.59%
$ 8.04 million $ 4,287
Apr 21, 2023 $ 11.28
-6.56%
$ 7.47 million $ 15,472
Apr 20, 2023 $ 12.07
-4.51%
$ 8 million $ 5,457
Apr 19, 2023 $ 12.64
+6.66%
$ 8.38 million $ 14,900
Apr 18, 2023 $ 11.85
-5.40%
$ 7.85 million $ 8,287
Apr 17, 2023 $ 12.53
+14.72%
$ 8.3 million $ 9,550
Apr 16, 2023 $ 10.92
-14.13%
$ 7.24 million $ 22,151
Apr 15, 2023 $ 12.72
-0.35%
$ 8.43 million $ 1,981
Apr 14, 2023 $ 12.76
-0.60%
$ 8.46 million $ 1,877
Apr 13, 2023 $ 12.84
+6.85%
$ 8.51 million $ 18,969
Apr 12, 2023 $ 12.01
+5.03%
$ 7.96 million $ 15,286
Apr 11, 2023 $ 11.44
-2.49%
$ 7.58 million $ 10,166
Apr 10, 2023 $ 11.73
-2.02%
$ 7.78 million $ 9,247
Apr 9, 2023 $ 11.97
+4.49%
$ 7.94 million $ 4,210
Apr 8, 2023 $ 11.46
+0.93%
$ 7.59 million $ 20,785
Apr 7, 2023 $ 11.35
-11.89%
$ 7.52 million $ 20,103
Apr 6, 2023 $ 12.89
+6.08%
$ 8.54 million $ 1,880
Apr 5, 2023 $ 12.15
+0.63%
$ 8.05 million $ 33,461
Apr 4, 2023 $ 12.07
-13.56%
$ 8 million $ 80,711
Apr 3, 2023 $ 13.96
-5.75%
$ 9.26 million $ 7,491
Apr 2, 2023 $ 14.82
-0.38%
$ 9.82 million $ 5,920
Apr 1, 2023 $ 14.88
-1.12%
$ 9.86 million $ 8,789
Mar 31, 2023 $ 15.04
+1.78%
$ 9.97 million $ 22,462
Mar 30, 2023 $ 14.78
-2.31%
$ 9.8 million $ 4,556
Mar 29, 2023 $ 15.13
+0.15%
$ 10.03 million $ 15,717
Mar 28, 2023 $ 15.11
-0.14%
$ 10.01 million $ 9,588
Mar 27, 2023 $ 14.44
-3.04%
$ 9.57 million $ 10,149
Mar 26, 2023 $ 14.89
-2.75%
$ 9.87 million $ 5,666
Mar 25, 2023 $ 15.31
+2.02%
$ 10.15 million $ 16,033
Mar 24, 2023 $ 15.01
-2.42%
$ 9.95 million $ 12,537
Mar 23, 2023 $ 15.38
-7.97%
$ 10.19 million $ 14,186
Mar 22, 2023 $ 16.71
+27.71%
$ 11.08 million $ 48,136
Mar 21, 2023 $ 13.08
-4.61%
$ 8.67 million $ 1,711
Mar 20, 2023 $ 13.72
-5.92%
$ 9.09 million $ 5,679
Mar 19, 2023 $ 14.58
-5.61%
$ 9.66 million $ 14,556
Mar 18, 2023 $ 15.45
-1.21%
$ 10.24 million $ 9,635
Mar 17, 2023 $ 15.64
+19.55%
$ 10.36 million $ 12,912
Mar 16, 2023 $ 13.08
-1.89%
$ 8.67 million $ 29,403
Mar 15, 2023 $ 13.41
-2.28%
$ 8.89 million $ 19,875
Mar 14, 2023 $ 13.73
-5.15%
$ 9.1 million $ 4,446
Mar 13, 2023 $ 14.47
+0.42%
$ 9.59 million $ 8,018
Mar 12, 2023 $ 14.41
+0.56%
$ 9.55 million $ 10,839
Mar 11, 2023 $ 14.33
+0.49%
$ 9.5 million $ 10,155
Mar 10, 2023 $ 14.26
+3.92%
$ 9.45 million $ 18,273
Mar 9, 2023 $ 13.72
-5.83%
$ 9.1 million $ 4,853
Mar 8, 2023 $ 14.57
-2.16%
$ 9.66 million $ 8,441
Mar 7, 2023 $ 14.9
-2.27%
$ 9.87 million $ 16,103
Mar 6, 2023 $ 15.25
-1.55%
$ 10.11 million $ 10,665
Mar 5, 2023 $ 15.49
-0.27%
$ 10.27 million $ 10,114