Obyte Historical Data

GBYTE Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2022 $ 16.31
-2.82%
$ 10.81 million $ 5,344
Aug 15, 2022 $ 16.78
+0.93%
$ 11.12 million $ 9,638
Aug 14, 2022 $ 16.63
+1.42%
$ 11.02 million $ 7,837
Aug 13, 2022 $ 16.4
+0.98%
$ 10.87 million $ 9,374
Aug 12, 2022 $ 16.24
+2.43%
$ 10.76 million $ 3,880
Aug 11, 2022 $ 15.85
-3.33%
$ 10.51 million $ 4,324
Aug 10, 2022 $ 16.4
+8.03%
$ 10.87 million $ 17,020
Aug 9, 2022 $ 15.18
-2.51%
$ 10.06 million $ 3,367
Aug 8, 2022 $ 15.58
+0.62%
$ 10.32 million $ 5,227
Aug 7, 2022 $ 15.47
+0.93%
$ 10.25 million $ 5,347
Aug 6, 2022 $ 15.32
-2.57%
$ 10.16 million $ 6,620
Aug 5, 2022 $ 15.74
+0.52%
$ 10.43 million $ 5,749
Aug 4, 2022 $ 15.66
-3.94%
$ 10.38 million $ 8,818
Aug 3, 2022 $ 16.3
+8.30%
$ 10.8 million $ 9,409
Aug 2, 2022 $ 15.05
+0.10%
$ 9.97 million $ 4,045
Aug 1, 2022 $ 15.03
-5.90%
$ 9.96 million $ 5,447
Jul 31, 2022 $ 15.98
-3.17%
$ 10.59 million $ 5,774
Jul 30, 2022 $ 16.5
+2.51%
$ 10.93 million $ 6,261
Jul 29, 2022 $ 16.09
-3.20%
$ 10.67 million $ 7,955
Jul 28, 2022 $ 16.62
+2.62%
$ 11.02 million $ 13,135
Jul 27, 2022 $ 16.2
+5.41%
$ 10.74 million $ 12,593
Jul 26, 2022 $ 15.37
+4.30%
$ 10.19 million $ 20,929
Jul 25, 2022 $ 14.74
-2.89%
$ 9.77 million $ 11,925
Jul 24, 2022 $ 15.18
+4.27%
$ 10.06 million $ 6,250
Jul 23, 2022 $ 14.55
-0.38%
$ 9.64 million $ 3,179
Jul 22, 2022 $ 14.62
+22.67%
$ 9.69 million $ 5,160
Jul 21, 2022 $ 11.92
-0.11%
$ 7.9 million $ 781
Jul 20, 2022 $ 11.93
-0.95%
$ 7.91 million $ 21,841
Jul 19, 2022 $ 12.04
+4.25%
$ 7.98 million $ 778
Jul 18, 2022 $ 11.55
-21.24%
$ 7.66 million $ 766
Jul 17, 2022 $ 14.67
+34.14%
$ 9.72 million $ 8,790
Jul 16, 2022 $ 10.93
+1.50%
$ 7.25 million $ 687
Jul 15, 2022 $ 10.77
-24.35%
$ 7.14 million $ 668
Jul 14, 2022 $ 14.23
+37.39%
$ 9.43 million $ 9,577
Jul 13, 2022 $ 10.36
+3.64%
$ 6.87 million $ 702
Jul 12, 2022 $ 10.01
-27.64%
$ 6.63 million $ 609
Jul 11, 2022 $ 13.83
-3.03%
$ 9.17 million $ 21,347
Jul 10, 2022 $ 14.26
-0.22%
$ 9.45 million $ 9,725
Jul 9, 2022 $ 14.29
+7.46%
$ 9.47 million $ 19,863
Jul 8, 2022 $ 13.31
-3.38%
$ 8.82 million $ 5,113
Jul 7, 2022 $ 13.77
+30.43%
$ 9.13 million $ 22,744
Jul 6, 2022 $ 10.56
-20.03%
$ 7 million $ 705
Jul 5, 2022 $ 13.2
-3.70%
$ 8.75 million $ 21,772
Jul 4, 2022 $ 13.71
+5.75%
$ 9.09 million $ 16,910
Jul 3, 2022 $ 12.97
+29.65%
$ 8.59 million $ 20,382
Jul 2, 2022 $ 10
-0.14%
$ 6.63 million $ 591
Jul 1, 2022 $ 10.02
-21.04%
$ 6.64 million $ 598