Obyte Historical Data

GBYTE Page 27
Download
Date Close Price change Market cap Trading volume
Oct 21, 2021 $ 44.08
-22.84%
$ 29.22 million $ 275,314
Oct 20, 2021 $ 57.25
+99.74%
$ 37.94 million $ 1.65 million
Oct 19, 2021 $ 28.66
+0.79%
$ 19 million $ 70,508
Oct 18, 2021 $ 28.43
+8.82%
$ 18.85 million $ 38,967
Oct 17, 2021 $ 26.13
-0.60%
$ 17.32 million $ 69,786
Oct 16, 2021 $ 26.29
+2.37%
$ 17.42 million $ 23,509
Oct 15, 2021 $ 25.68
+5.75%
$ 17.02 million $ 27,413
Oct 14, 2021 $ 24.28
+0.27%
$ 16.09 million $ 42,696
Oct 13, 2021 $ 24.22
-6.49%
$ 16.05 million $ 76,622
Oct 12, 2021 $ 25.9
-4.62%
$ 17.16 million $ 21,219
Oct 11, 2021 $ 27.15
+5.42%
$ 18 million $ 51,415
Oct 10, 2021 $ 25.75
-8.72%
$ 17.07 million $ 19,525
Oct 9, 2021 $ 28.22
+7.73%
$ 18.7 million $ 11,080
Oct 8, 2021 $ 26.19
-3.28%
$ 17.36 million $ 33,581
Oct 7, 2021 $ 27.08
+4.84%
$ 17.95 million $ 62,387
Oct 6, 2021 $ 25.83
-4.63%
$ 17.12 million $ 43,591
Oct 5, 2021 $ 27.08
-2.12%
$ 17.95 million $ 25,151
Oct 4, 2021 $ 27.67
+2.28%
$ 18.34 million $ 9,189
Oct 3, 2021 $ 27.05
+3.13%
$ 17.93 million $ 18,064
Oct 2, 2021 $ 26.23
-2.17%
$ 17.38 million $ 31,216
Oct 1, 2021 $ 26.81
+5.17%
$ 17.77 million $ 25,334
Sep 30, 2021 $ 25.49
+5.03%
$ 16.89 million $ 7,650
Sep 29, 2021 $ 24.27
+3.00%
$ 16.08 million $ 8,673
Sep 28, 2021 $ 23.56
-3.48%
$ 15.62 million $ 12,456
Sep 27, 2021 $ 24.41
-2.59%
$ 16.18 million $ 37,386
Sep 26, 2021 $ 25.06
+1.61%
$ 16.61 million $ 21,999
Sep 25, 2021 $ 24.66
-1.76%
$ 16.35 million $ 10,072
Sep 24, 2021 $ 25.11
-0.27%
$ 16.64 million $ 12,833
Sep 23, 2021 $ 25.17
-2.89%
$ 16.68 million $ 32,687
Sep 22, 2021 $ 25.92
+7.71%
$ 17.18 million $ 12,158
Sep 21, 2021 $ 24.07
-1.52%
$ 15.95 million $ 27,333
Sep 20, 2021 $ 24.44
-12.76%
$ 16.2 million $ 64,689
Sep 19, 2021 $ 28.01
-1.52%
$ 18.57 million $ 14,842
Sep 18, 2021 $ 28.44
+4.33%
$ 18.85 million $ 44,385
Sep 17, 2021 $ 27.26
-4.63%
$ 18.07 million $ 24,711
Sep 16, 2021 $ 28.59
-2.34%
$ 18.95 million $ 19,789
Sep 15, 2021 $ 29.27
+9.13%
$ 19.4 million $ 22,187
Sep 14, 2021 $ 26.82
+3.46%
$ 17.78 million $ 23,007
Sep 13, 2021 $ 25.92
-7.51%
$ 17.18 million $ 42,606
Sep 12, 2021 $ 28.03
+0.16%
$ 18.58 million $ 24,655
Sep 11, 2021 $ 27.98
+2.51%
$ 18.55 million $ 18,237
Sep 10, 2021 $ 27.3
-7.55%
$ 18.09 million $ 31,455
Sep 9, 2021 $ 29.53
-0.60%
$ 19.57 million $ 8,251
Sep 8, 2021 $ 29.71
+0.14%
$ 19.69 million $ 24,499
Sep 7, 2021 $ 29.67
-9.70%
$ 19.66 million $ 44,099
Sep 6, 2021 $ 32.86
-1.08%
$ 21.78 million $ 29,800
Sep 5, 2021 $ 33.21
+5.08%
$ 22.01 million $ 25,431
Sep 4, 2021 $ 31.61
+5.21%
$ 20.95 million $ 20,592
Sep 3, 2021 $ 30.04
+0.64%
$ 19.91 million $ 39,123
Sep 2, 2021 $ 29.85
+1.84%
$ 19.79 million $ 37,931