Obyte Historical Data

GBYTE Page 26
Download
Date Close Price change Market cap Trading volume
Jan 31, 2022 $ 29.68
-3.84%
$ 19.67 million $ 14,609
Jan 30, 2022 $ 30.87
-18.13%
$ 20.46 million $ 11,478
Jan 29, 2022 $ 37.7
-3.28%
$ 24.99 million $ 7,423
Jan 28, 2022 $ 38.98
+18.60%
$ 25.84 million $ 8,017
Jan 27, 2022 $ 32.87
+26.84%
$ 21.78 million $ 9,805
Jan 26, 2022 $ 25.91
-0.87%
$ 17.17 million $ 18,545
Jan 25, 2022 $ 26.14
+16.84%
$ 17.32 million $ 21,397
Jan 24, 2022 $ 22.37
-25.01%
$ 14.83 million $ 31,435
Jan 23, 2022 $ 29.83
+42.01%
$ 19.77 million $ 10,444
Jan 22, 2022 $ 21.01
-18.05%
$ 13.92 million $ 18,447
Jan 21, 2022 $ 25.63
-3.28%
$ 16.99 million $ 14,553
Jan 20, 2022 $ 26.5
-6.58%
$ 17.57 million $ 20,658
Jan 19, 2022 $ 28.37
+10.23%
$ 18.8 million $ 16,998
Jan 18, 2022 $ 25.73
-26.17%
$ 17.06 million $ 24,677
Jan 17, 2022 $ 34.86
+32.31%
$ 23.1 million $ 11,003
Jan 16, 2022 $ 26.35
-13.10%
$ 17.46 million $ 23,187
Jan 15, 2022 $ 30.32
-5.26%
$ 20.09 million $ 16,757
Jan 14, 2022 $ 32
+17.71%
$ 21.21 million $ 16,462
Jan 13, 2022 $ 27.19
-3.31%
$ 18.02 million $ 23,934
Jan 12, 2022 $ 28.12
-19.08%
$ 18.64 million $ 22,225
Jan 11, 2022 $ 34.75
+0.48%
$ 23.03 million $ 11,913
Jan 10, 2022 $ 34.59
-5.24%
$ 22.92 million $ 11,048
Jan 9, 2022 $ 36.5
+44.50%
$ 24.19 million $ 10,454
Jan 8, 2022 $ 25.25
+29.88%
$ 16.74 million $ 27,360
Jan 7, 2022 $ 19.45
-23.89%
$ 12.89 million $ 83,256
Jan 6, 2022 $ 25.55
+16.44%
$ 16.94 million $ 22,424
Jan 5, 2022 $ 21.94
-36.91%
$ 14.54 million $ 19,157
Jan 4, 2022 $ 34.78
-25.09%
$ 23.05 million $ 8,035
Jan 3, 2022 $ 46.43
-8.11%
$ 30.77 million $ 8,685
Jan 2, 2022 $ 50.53
+50.74%
$ 33.49 million $ 8,579
Jan 1, 2022 $ 33.52
+32.92%
$ 22.22 million $ 21,515
Dec 31, 2021 $ 25.22
-7.99%
$ 16.72 million $ 48,278
Dec 30, 2021 $ 27.4
-6.79%
$ 18.16 million $ 44,011
Dec 29, 2021 $ 29.39
+17.10%
$ 19.48 million $ 29,116
Dec 28, 2021 $ 25.1
-45.86%
$ 16.64 million $ 55,106
Dec 27, 2021 $ 46.35
-5.18%
$ 30.72 million $ 12,042
Dec 26, 2021 $ 48.89
+44.16%
$ 32.4 million $ 11,127
Dec 25, 2021 $ 33.91
-8.19%
$ 22.47 million $ 27,531
Dec 24, 2021 $ 36.93
+3.65%
$ 24.48 million $ 18,313
Dec 23, 2021 $ 35.62
+23.78%
$ 23.61 million $ 25,043
Dec 22, 2021 $ 28.78
-23.37%
$ 19.08 million $ 34,932
Dec 21, 2021 $ 37.56
+26.26%
$ 24.89 million $ 16,127
Dec 20, 2021 $ 29.74
-23.77%
$ 19.72 million $ 30,540
Dec 19, 2021 $ 39.02
-15.46%
$ 25.86 million $ 14,086
Dec 18, 2021 $ 46.15
+60.53%
$ 30.59 million $ 9,881
Dec 17, 2021 $ 28.75
-18.19%
$ 19.05 million $ 36,192
Dec 16, 2021 $ 35.49
+22.78%
$ 23.52 million $ 18,983
Dec 15, 2021 $ 28.91
-30.99%
$ 19.16 million $ 37,355
Dec 14, 2021 $ 41.89
+85.71%
$ 27.76 million $ 17,978
Dec 13, 2021 $ 22.56
-9.49%
$ 14.95 million $ 13,069