Obyte Historical Data

GBYTE Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 2023 $ 15.53
-0.57%
$ 10.29 million $ 5,988
Mar 3, 2023 $ 15.62
-3.26%
$ 10.35 million $ 7,147
Mar 2, 2023 $ 16.15
-0.82%
$ 10.7 million $ 10,961
Mar 1, 2023 $ 16.28
+1.29%
$ 10.79 million $ 17,592
Feb 28, 2023 $ 16.07
-1.35%
$ 10.65 million $ 5,368
Feb 27, 2023 $ 16.29
+0.13%
$ 10.8 million $ 4,438
Feb 26, 2023 $ 16.27
+2.93%
$ 10.79 million $ 2,471
Feb 25, 2023 $ 15.81
-0.50%
$ 10.48 million $ 4,757
Feb 24, 2023 $ 15.89
-2.99%
$ 10.53 million $ 4,414
Feb 23, 2023 $ 16.38
-0.79%
$ 10.86 million $ 8,535
Feb 22, 2023 $ 16.51
-0.65%
$ 10.94 million $ 11,986
Feb 21, 2023 $ 16.62
-3.94%
$ 11.01 million $ 12,992
Feb 20, 2023 $ 17.3
+2.14%
$ 11.46 million $ 7,652
Feb 19, 2023 $ 16.93
-3.38%
$ 11.22 million $ 7,377
Feb 18, 2023 $ 17.53
-0.29%
$ 11.62 million $ 7,020
Feb 17, 2023 $ 17.58
+3.66%
$ 11.65 million $ 5,653
Feb 16, 2023 $ 16.96
-7.40%
$ 11.24 million $ 22,302
Feb 15, 2023 $ 18.31
+9.29%
$ 12.14 million $ 16,544
Feb 14, 2023 $ 16.76
+1.29%
$ 11.11 million $ 5,136
Feb 13, 2023 $ 16.54
+0.27%
$ 10.96 million $ 8,236
Feb 12, 2023 $ 16.5
-0.93%
$ 10.93 million $ 2,607
Feb 11, 2023 $ 16.65
+1.69%
$ 11.04 million $ 6,850
Feb 10, 2023 $ 16.38
-0.97%
$ 10.86 million $ 9,128
Feb 9, 2023 $ 16.54
-5.14%
$ 10.96 million $ 6,423
Feb 8, 2023 $ 17.43
-2.23%
$ 11.56 million $ 10,926
Feb 7, 2023 $ 17.16
-1.05%
$ 11.37 million $ 4,350
Feb 6, 2023 $ 17.34
+1.44%
$ 11.49 million $ 6,320
Feb 5, 2023 $ 17.09
-4.98%
$ 11.33 million $ 18,556
Feb 4, 2023 $ 17.99
-2.90%
$ 11.92 million $ 5,325
Feb 3, 2023 $ 18.53
-0.03%
$ 12.28 million $ 5,505
Feb 2, 2023 $ 18.53
-1.86%
$ 12.28 million $ 6,624
Feb 1, 2023 $ 18.88
+3.90%
$ 12.52 million $ 8,380
Jan 31, 2023 $ 18.19
-1.10%
$ 12.06 million $ 3,365
Jan 30, 2023 $ 18.39
-2.42%
$ 12.19 million $ 3,618
Jan 29, 2023 $ 18.86
+1.16%
$ 12.5 million $ 4,801
Jan 28, 2023 $ 18.64
+0.24%
$ 12.36 million $ 3,321
Jan 27, 2023 $ 18.6
+2.50%
$ 12.33 million $ 4,806
Jan 26, 2023 $ 18.15
-6.45%
$ 12.03 million $ 6,550
Jan 25, 2023 $ 19.4
+1.58%
$ 12.86 million $ 14,757
Jan 24, 2023 $ 19.1
+0.15%
$ 12.66 million $ 8,234
Jan 23, 2023 $ 19.09
+2.26%
$ 12.65 million $ 4,268
Jan 22, 2023 $ 18.67
+0.73%
$ 12.37 million $ 5,065
Jan 21, 2023 $ 18.53
+2.36%
$ 12.28 million $ 4,514
Jan 20, 2023 $ 18.11
+4.81%
$ 12 million $ 5,379
Jan 19, 2023 $ 17.27
+0.88%
$ 11.45 million $ 20,240
Jan 18, 2023 $ 17.12
-2.51%
$ 11.35 million $ 11,038
Jan 17, 2023 $ 17.57
+1.65%
$ 11.64 million $ 10,951