Obyte Historical Data

GBYTE Page 2
Download
Date Close Price change Market cap Trading volume
Dec 2021 $25.22
-27.05%
$-- $1.06 million
Nov 2021 $34.57
-15.76%
$-- $1.36 million
Oct 2021 $41.04
+61.01%
$-- $3.46 million
Sep 2021 $25.49
-9.95%
$-- $760,982
Aug 2021 $28.31
+9.08%
$-- $938,921
Jul 2021 $25.3
+13.15%
$-- $490,094
Jun 2021 $22.39
-39.91%
$-- $820,459
May 2021 $36.58
-54.94%
$-- $2.76 million
Apr 2021 $81.2
+126.15%
$-- $9.02 million
Mar 2021 $37.87
+24.41%
$-- $1.91 million
Feb 2021 $30.44
+4.56%
$-- $4.05 million
Jan 2021 $31.93
+38.05%
$-- $1.8 million
Dec 2020 $23.16
-2.77%
$-- $376,879
Nov 2020 $23.28
-5.45%
$-- $558,839
Oct 2020 $24.62
+4.12%
$-- $225,433
Sep 2020 $23.64
-18.04%
$-- $257,889
Aug 2020 $28.86
+1.08%
$-- $312,639
Jul 2020 $28.55
+42.78%
$-- $465,253
Jun 2020 $20
+5.29%
$-- $240,503
May 2020 $19
-8.60%
$-- $179,698
Apr 2020 $20.77
+20.73%
$-- $197,670
Mar 2020 $17.21
-29.32%
$-- $232,853
Feb 2020 $24.38
-7.20%
$16.16 million $222,697
Jan 2020 $26.26
+68.53%
$-- $313,216
Dec 2019 $15.59
-12.16%
$-- $232,338
Nov 2019 $17.74
-21.53%
$-- $161,126
Oct 2019 $22.61
+2.22%
$-- $732,658
Sep 2019 $22.12
-0.65%
$-- $457,901
Aug 2019 $22.27
-23.40%
$-- $569,694
Jul 2019 $29.07
-14.11%
$-- $1.1 million
Jun 2019 $33.85
-9.68%
$-- $1.84 million
May 2019 $37.48
-10.79%
$-- $2.49 million
Apr 2019 $42.01
+1.95%
$-- $2.4 million
Mar 2019 $41.21
+5.13%
$-- $1.15 million
Feb 2019 $39.2
+33.95%
$-- $481,297
Jan 2019 $29.27
+5.14%
$-- $954,741
Dec 2018 $27.83
+0.06%
$-- $696,425
Nov 2018 $27.84
-41.46%
$18.45 million $257,903
Oct 2018 $47.03
-13.99%
$-- $201,314
Sep 2018 $53.33
-31.00%
$-- $198,709
Aug 2018 $80.14
-39.14%
$-- $209,138
Jul 2018 $137.46
+20.80%
$-- $219,090
Jun 2018 $104.42
-38.82%
$-- $197,715
May 2018 $168.6
-36.03%
$-- $264,217
Apr 2018 $265.08
+56.34%
$-- $237,493
Mar 2018 $157.71
-61.73%
$-- $285,002
Feb 2018 $430.87
-28.28%
$-- $264,143
Jan 2018 $657.48
-3.99%
$-- $407,964
Dec 2017 $688.57
+180.04%
$-- $464,443
Nov 2017 $268.07
+25.77%
$-- $229,745