Obyte Historical Data

GBYTE Page 23
Download
Date Close Price change Market cap Trading volume
May 8, 2022 $ 15.85
-3.16%
$ 10.51 million $ 4,848
May 7, 2022 $ 16.37
-0.25%
$ 10.85 million $ 5,228
May 6, 2022 $ 16.41
-3.18%
$ 10.88 million $ 10,713
May 5, 2022 $ 16.95
-5.08%
$ 11.24 million $ 6,394
May 4, 2022 $ 17.86
+1.06%
$ 11.84 million $ 15,696
May 3, 2022 $ 17.67
-1.71%
$ 11.71 million $ 4,785
May 2, 2022 $ 17.97
-0.87%
$ 11.91 million $ 9,843
May 1, 2022 $ 18.13
+3.93%
$ 12.02 million $ 3,777
Apr 30, 2022 $ 17.45
-2.99%
$ 11.56 million $ 11,145
Apr 29, 2022 $ 17.99
-5.70%
$ 11.92 million $ 10,456
Apr 28, 2022 $ 19.07
+15.55%
$ 12.64 million $ 3,310
Apr 27, 2022 $ 16.5
-39.83%
$ 10.94 million $ 16,668
Apr 26, 2022 $ 27.43
-6.45%
$ 18.18 million $ 15,253
Apr 25, 2022 $ 29.32
-14.36%
$ 19.43 million $ 15,765
Apr 24, 2022 $ 34.24
-23.77%
$ 22.69 million $ 10,473
Apr 23, 2022 $ 44.91
+15.15%
$ 29.77 million $ 6,397
Apr 22, 2022 $ 39
+1.61%
$ 25.85 million $ 7,774
Apr 21, 2022 $ 38.39
+24.07%
$ 25.44 million $ 8,169
Apr 20, 2022 $ 30.94
-23.27%
$ 20.51 million $ 16,364
Apr 19, 2022 $ 40.32
+21.71%
$ 26.73 million $ 8,626
Apr 18, 2022 $ 33.13
-33.78%
$ 21.96 million $ 13,042
Apr 17, 2022 $ 50.03
-4.34%
$ 33.16 million $ 5,367
Apr 16, 2022 $ 52.3
+0.19%
$ 34.66 million $ 5,043
Apr 15, 2022 $ 52.2
+47.28%
$ 34.6 million $ 5,169
Apr 14, 2022 $ 35.44
+19.64%
$ 23.49 million $ 10,370
Apr 13, 2022 $ 29.63
-31.81%
$ 19.64 million $ 17,109
Apr 12, 2022 $ 43.45
+29.25%
$ 28.8 million $ 7,257
Apr 11, 2022 $ 33.61
-38.48%
$ 22.28 million $ 11,180
Apr 10, 2022 $ 54.64
+13.88%
$ 36.22 million $ 5,221
Apr 9, 2022 $ 47.99
-8.94%
$ 31.81 million $ 6,902
Apr 8, 2022 $ 52.7
+58.03%
$ 34.93 million $ 6,190
Apr 7, 2022 $ 33.35
+0.08%
$ 22.1 million $ 15,036
Apr 6, 2022 $ 33.32
-10.91%
$ 22.08 million $ 15,645
Apr 5, 2022 $ 37.4
-17.12%
$ 24.79 million $ 13,405
Apr 4, 2022 $ 45.13
+0.68%
$ 29.91 million $ 9,761
Apr 3, 2022 $ 44.82
+6.70%
$ 29.71 million $ 9,741
Apr 2, 2022 $ 42.01
+11.10%
$ 27.84 million $ 10,617
Apr 1, 2022 $ 37.81
-22.44%
$ 25.06 million $ 12,309
Mar 31, 2022 $ 48.75
+51.76%
$ 32.31 million $ 8,213
Mar 30, 2022 $ 32.13
-24.67%
$ 21.29 million $ 21,658
Mar 29, 2022 $ 42.65
-2.89%
$ 28.27 million $ 11,791
Mar 28, 2022 $ 43.91
-1.05%
$ 29.11 million $ 11,519
Mar 27, 2022 $ 44.38
-3.08%
$ 29.42 million $ 10,312
Mar 26, 2022 $ 45.79
-6.65%
$ 30.35 million $ 9,013
Mar 25, 2022 $ 49.06
+13.59%
$ 32.52 million $ 7,161
Mar 24, 2022 $ 43.19
+28.64%
$ 28.62 million $ 8,969
Mar 23, 2022 $ 33.57
+17.23%
$ 22.25 million $ 16,961
Mar 22, 2022 $ 28.64
+0.53%
$ 18.98 million $ 22,474
Mar 21, 2022 $ 28.48
-26.73%
$ 18.88 million $ 21,553
Mar 20, 2022 $ 38.88
-0.30%
$ 25.77 million $ 9,273