Obyte Historical Data

GBYTE Page 16
Download
Date Close Price change Market cap Trading volume
Jun 14, 2023 $ 9.96
-6.46%
$ 6.6 million $ 17,872
Jun 13, 2023 $ 10.64
-0.96%
$ 7.06 million $ 2,858
Jun 12, 2023 $ 10.75
+1.26%
$ 7.12 million $ 1,075
Jun 11, 2023 $ 10.61
+1.83%
$ 7.04 million $ 4,054
Jun 10, 2023 $ 10.42
-5.07%
$ 6.91 million $ 20,880
Jun 9, 2023 $ 10.98
-0.29%
$ 7.28 million $ 5,543
Jun 8, 2023 $ 11.01
+1.61%
$ 7.3 million $ 1,431
Jun 7, 2023 $ 10.84
-3.59%
$ 7.18 million $ 9,820
Jun 6, 2023 $ 11.24
+6.88%
$ 7.45 million $ 13,919
Jun 5, 2023 $ 10.52
-7.06%
$ 6.97 million $ 16,516
Jun 4, 2023 $ 11.32
-0.20%
$ 7.5 million $ 1,892
Jun 3, 2023 $ 11.34
-0.39%
$ 7.52 million $ 1,499
Jun 2, 2023 $ 11.38
+3.20%
$ 7.54 million $ 3,404
Jun 1, 2023 $ 11.03
-1.87%
$ 7.31 million $ 16,620
May 31, 2023 $ 11.24
-2.04%
$ 7.45 million $ 3,031
May 30, 2023 $ 11.47
+1.43%
$ 7.6 million $ 5,558
May 29, 2023 $ 11.31
-5.01%
$ 7.5 million $ 13,103
May 28, 2023 $ 11.91
+0.75%
$ 7.89 million $ 5,911
May 27, 2023 $ 11.82
+2.39%
$ 7.83 million $ 3,017
May 26, 2023 $ 11.54
+3.60%
$ 7.65 million $ 3,362
May 25, 2023 $ 11.14
-2.12%
$ 7.38 million $ 1,485
May 24, 2023 $ 11.38
+0.00%
$ 7.54 million $ 1,465
May 23, 2023 $ 11.38
+1.32%
$ 7.54 million $ 792
May 22, 2023 $ 11.04
-4.16%
$ 7.32 million $ 3,287
May 21, 2023 $ 11.52
-0.47%
$ 7.63 million $ 1,586
May 20, 2023 $ 11.58
-0.62%
$ 7.67 million $ 2,005
May 19, 2023 $ 11.65
+1.29%
$ 7.72 million $ 3,730
May 18, 2023 $ 11.5
-0.68%
$ 7.62 million $ 2,692
May 17, 2023 $ 11.58
+1.93%
$ 7.67 million $ 4,372
May 16, 2023 $ 11.36
-0.53%
$ 7.53 million $ 5,525
May 15, 2023 $ 11.42
-3.01%
$ 7.57 million $ 1,979
May 14, 2023 $ 11.77
-1.49%
$ 7.8 million $ 2,875
May 13, 2023 $ 11.95
+3.73%
$ 7.92 million $ 4,010
May 12, 2023 $ 11.52
-1.97%
$ 7.64 million $ 2,343
May 11, 2023 $ 11.75
+1.74%
$ 7.79 million $ 6,635
May 10, 2023 $ 11.56
-3.97%
$ 7.66 million $ 763
May 9, 2023 $ 12.04
+4.05%
$ 7.98 million $ 12,929
May 8, 2023 $ 11.57
-1.48%
$ 7.67 million $ 1,537
May 7, 2023 $ 11.75
+3.69%
$ 7.79 million $ 2,357
May 6, 2023 $ 11.33
-8.38%
$ 7.51 million $ 4,177
May 5, 2023 $ 12.36
+0.65%
$ 8.19 million $ 7,731
May 4, 2023 $ 12.28
-2.02%
$ 8.14 million $ 1,444
May 3, 2023 $ 12.54
+1.96%
$ 8.31 million $ 4,498
May 2, 2023 $ 12.3
+5.29%
$ 8.15 million $ 2,076
May 1, 2023 $ 11.68
-4.70%
$ 7.74 million $ 7,057
Apr 30, 2023 $ 12.27
-0.59%
$ 8.13 million $ 1,450
Apr 29, 2023 $ 12.34
-1.60%
$ 8.18 million $ 2,427
Apr 28, 2023 $ 12.54
-0.60%
$ 8.31 million $ 2,569
Apr 27, 2023 $ 12.61
+3.06%
$ 8.36 million $ 3,286
Apr 26, 2023 $ 12.24
+2.61%
$ 8.11 million $ 7,768