Obyte Historical Data

GBYTE Page 20
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 15.96
-67.32%
$ 10.58 million $ 9,917
Oct 4, 2022 $ 16.03
-66.00%
$ 10.62 million $ 8,217
Oct 3, 2022 $ 15.27
-66.62%
$ 10.12 million $ 4,162
Oct 2, 2022 $ 14.66
-68.39%
$ 9.71 million $ 3,054
Oct 1, 2022 $ 14.96
-67.91%
$ 9.92 million $ 2,444
Sep 30, 2022 $ 14.9
-68.28%
$ 9.88 million $ 3,544
Sep 29, 2022 $ 15.15
-67.51%
$ 10.04 million $ 13,938
Sep 28, 2022 $ 17.12
+95.37%
$ 11.35 million $ 10,645
Sep 27, 2022 $ 15.28
+73.30%
$ 10.13 million $ 2,285
Sep 26, 2022 $ 14.93
-66.91%
$ 9.89 million $ 5,809
Sep 25, 2022 $ 14.8
-67.45%
$ 9.81 million $ 1,705
Sep 24, 2022 $ 14.56
-68.59%
$ 9.65 million $ 5,719
Sep 23, 2022 $ 14.92
-67.97%
$ 9.89 million $ 3,835
Sep 22, 2022 $ 15.27
-65.62%
$ 10.12 million $ 6,760
Sep 21, 2022 $ 14.5
-67.97%
$ -- $ 4,849
Sep 20, 2022 $ 14.61
-68.87%
$ 9.69 million $ 3,546
Sep 19, 2022 $ 14.91
-68.05%
$ 9.88 million $ 9,313
Sep 18, 2022 $ 14.7
-69.53%
$ 9.74 million $ 3,179
Sep 17, 2022 $ 15.35
-67.64%
$ 10.17 million $ 6,260
Sep 16, 2022 $ 15.15
-67.95%
$ 10.04 million $ 3,224
Sep 15, 2022 $ 15.16
-68.80%
$ 10.05 million $ 3,549
Sep 14, 2022 $ 15.74
-67.49%
$ 10.43 million $ 6,856
Sep 13, 2022 $ 15.66
-70.87%
$ 10.38 million $ 4,973
Sep 12, 2022 $ 17.85
-65.84%
$ 11.83 million $ 3,804
Sep 11, 2022 $ 16.83
-67.65%
$ 11.16 million $ 6,136
Sep 10, 2022 $ 17.25
-66.33%
$ 11.43 million $ 3,290
Sep 9, 2022 $ 16.49
-64.44%
$ 10.93 million $ 7,790
Sep 8, 2022 $ 15.46
-66.62%
$ 10.25 million $ 3,438
Sep 7, 2022 $ 15.28
-66.13%
$ 10.13 million $ 11,613
Sep 6, 2022 $ 15.07
-68.26%
$ 9.99 million $ 5,404
Sep 5, 2022 $ 15.73
-67.21%
$ 10.42 million $ 5,587
Sep 4, 2022 $ 15.67
-67.06%
$ 10.39 million $ 2,722
Sep 3, 2022 $ 15.54
-67.57%
$ 10.3 million $ 3,317
Sep 2, 2022 $ 15.39
-68.11%
$ 10.2 million $ 4,039
Sep 1, 2022 $ 15.6
+3.80%
$ 10.34 million $ 3,795
Aug 31, 2022 $ 15.03
+4.46%
$ 9.96 million $ 10,505
Aug 30, 2022 $ 14.39
-2.87%
$ 9.54 million $ 4,297
Aug 29, 2022 $ 14.81
+6.90%
$ 9.82 million $ 6,497
Aug 28, 2022 $ 13.86
-1.81%
$ 9.18 million $ 3,451
Aug 27, 2022 $ 14.11
-1.26%
$ 9.35 million $ 3,463
Aug 26, 2022 $ 14.29
-3.26%
$ 9.47 million $ 6,409
Aug 25, 2022 $ 14.77
-1.04%
$ 9.79 million $ 6,319
Aug 24, 2022 $ 14.93
+4.20%
$ 9.89 million $ 10,214
Aug 23, 2022 $ 14.33
-0.63%
$ 9.5 million $ 3,578
Aug 22, 2022 $ 14.42
+2.36%
$ 9.56 million $ 4,240
Aug 21, 2022 $ 14.09
-2.67%
$ 9.34 million $ 2,251
Aug 20, 2022 $ 14.47
-2.03%
$ 9.59 million $ 6,182
Aug 19, 2022 $ 14.77
-3.96%
$ 9.79 million $ 18,758
Aug 18, 2022 $ 15.38
-5.63%
$ 10.2 million $ 4,315
Aug 17, 2022 $ 16.3
-0.06%
$ 10.8 million $ 9,080