Obyte Historical Data

GBYTE Page 22
Download
Date Close Price change Market cap Trading volume
Jun 27, 2022 $ 10.69
-1.89%
$ 7.09 million $ 681
Jun 26, 2022 $ 10.9
-2.51%
$ 7.22 million $ 664
Jun 25, 2022 $ 11.18
+3.07%
$ 7.41 million $ 664
Jun 24, 2022 $ 10.85
-1.02%
$ 7.19 million $ 771
Jun 23, 2022 $ 10.96
+6.20%
$ 7.27 million $ 654
Jun 22, 2022 $ 10.32
-3.89%
$ 6.84 million $ 646
Jun 21, 2022 $ 10.74
+0.98%
$ 7.12 million $ 652
Jun 20, 2022 $ 10.65
-0.39%
$ 7.06 million $ 675
Jun 19, 2022 $ 10.69
+8.56%
$ 7.08 million $ 629
Jun 18, 2022 $ 9.84
-7.48%
$ 6.53 million $ 604
Jun 17, 2022 $ 10.64
-0.10%
$ 7.05 million $ 628
Jun 16, 2022 $ 10.65
-8.82%
$ 7.06 million $ 604
Jun 15, 2022 $ 11.68
+2.18%
$ 7.74 million $ 715
Jun 14, 2022 $ 11.44
-2.38%
$ 7.58 million $ 740
Jun 13, 2022 $ 11.72
-14.12%
$ 7.77 million $ 666
Jun 12, 2022 $ 13.66
-5.85%
$ 9.06 million $ 978
Jun 11, 2022 $ 14.51
-3.54%
$ 9.62 million $ 1,010
Jun 10, 2022 $ 15.04
-3.70%
$ 9.97 million $ 933
Jun 9, 2022 $ 15.62
+0.01%
$ 10.35 million $ 941
Jun 8, 2022 $ 15.61
-3.05%
$ 10.35 million $ 976
Jun 7, 2022 $ 16.11
-0.46%
$ 10.68 million $ 998
Jun 6, 2022 $ 16.18
+5.34%
$ 10.73 million $ 1,023
Jun 5, 2022 $ 15.36
+0.87%
$ 10.18 million $ 1,024
Jun 4, 2022 $ 15.23
-78.65%
$ 10.09 million $ 1,080
Jun 3, 2022 $ 15.41
-1.02%
$ 10.21 million $ 929
Jun 2, 2022 $ 15.57
+18.42%
$ 10.32 million $ 1,090
Jun 1, 2022 $ 13.15
-7.48%
$ 8.71 million $ 10,878
May 31, 2022 $ 14.21
+0.18%
$ 9.42 million $ 5,713
May 30, 2022 $ 14.19
-0.33%
$ 9.4 million $ 10,091
May 29, 2022 $ 14.23
+4.63%
$ 9.43 million $ 1,839
May 28, 2022 $ 13.6
+1.74%
$ 9.02 million $ 3,398
May 27, 2022 $ 13.37
-0.21%
$ 8.86 million $ 3,740
May 26, 2022 $ 13.4
-1.11%
$ 8.88 million $ 6,651
May 25, 2022 $ 13.55
-2.06%
$ 8.98 million $ 9,143
May 24, 2022 $ 13.84
+0.49%
$ 9.17 million $ 4,138
May 23, 2022 $ 13.77
-0.64%
$ 9.13 million $ 4,706
May 22, 2022 $ 13.86
+2.78%
$ 9.19 million $ 15,229
May 21, 2022 $ 13.48
+1.44%
$ 8.94 million $ 7,812
May 20, 2022 $ 13.29
-1.58%
$ 8.81 million $ 11,826
May 19, 2022 $ 13.5
+7.91%
$ 8.95 million $ 14,825
May 18, 2022 $ 12.52
-8.69%
$ 8.3 million $ 17,316
May 17, 2022 $ 13.71
+0.47%
$ 9.08 million $ 7,076
May 16, 2022 $ 13.64
-2.74%
$ 9.04 million $ 5,205
May 15, 2022 $ 14.03
+2.85%
$ 9.3 million $ 6,416
May 14, 2022 $ 13.64
+7.26%
$ 9.04 million $ 6,228
May 13, 2022 $ 12.72
+17.63%
$ 8.43 million $ 9,766
May 12, 2022 $ 10.81
-4.38%
$ 7.17 million $ 5,500
May 11, 2022 $ 11.31
-23.67%
$ 7.49 million $ 23,679
May 10, 2022 $ 14.81
+7.48%
$ 9.82 million $ 2,513
May 9, 2022 $ 13.78
-13.06%
$ 9.14 million $ 9,173