Obyte Historical Data

GBYTE Page 25
Download
Date Close Price change Market cap Trading volume
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
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