Obyte Historical Data

GBYTE Page 27
Download
Date Close Price change Market cap Trading volume
Dec 12, 2021 $ 24.92
-32.38%
$ 16.52 million $ 11,886
Dec 11, 2021 $ 36.86
+12.04%
$ 24.43 million $ 15,869
Dec 10, 2021 $ 33
+15.71%
$ 21.87 million $ 21,236
Dec 9, 2021 $ 28.51
-7.80%
$ 18.9 million $ 41,862
Dec 8, 2021 $ 30.92
-2.28%
$ 20.49 million $ 37,333
Dec 7, 2021 $ 31.64
+11.73%
$ 20.97 million $ 48,379
Dec 6, 2021 $ 28.32
-17.60%
$ 18.77 million $ 56,462
Dec 5, 2021 $ 34.37
+8.16%
$ 22.78 million $ 26,745
Dec 4, 2021 $ 31.78
+1.18%
$ 21.07 million $ 35,741
Dec 3, 2021 $ 31.42
+4.14%
$ 20.83 million $ 57,756
Dec 2, 2021 $ 30.17
+3.97%
$ 20 million $ 84,934
Dec 1, 2021 $ 29.02
-16.05%
$ 19.24 million $ 117,483
Nov 30, 2021 $ 34.57
-15.42%
$ 22.91 million $ 36,192
Nov 29, 2021 $ 40.87
+17.57%
$ 27.09 million $ 24,709
Nov 28, 2021 $ 34.76
-17.55%
$ 23.04 million $ 41,935
Nov 27, 2021 $ 42.17
+18.09%
$ 27.95 million $ 20,025
Nov 26, 2021 $ 35.71
-13.55%
$ 23.67 million $ 31,353
Nov 25, 2021 $ 41.31
+0.95%
$ 27.38 million $ 29,701
Nov 24, 2021 $ 40.92
+15.88%
$ 27.12 million $ 27,683
Nov 23, 2021 $ 35.32
-4.86%
$ 23.41 million $ 56,423
Nov 22, 2021 $ 37.12
-29.68%
$ 24.6 million $ 37,300
Nov 21, 2021 $ 52.79
+8.15%
$ 34.99 million $ 15,417
Nov 20, 2021 $ 48.81
+9.41%
$ 32.35 million $ 21,921
Nov 19, 2021 $ 44.61
+22.01%
$ 29.57 million $ 23,837
Nov 18, 2021 $ 36.56
-15.16%
$ 24.23 million $ 49,659
Nov 17, 2021 $ 43.1
+0.30%
$ 28.57 million $ 36,597
Nov 16, 2021 $ 42.97
-4.55%
$ 28.48 million $ 33,335
Nov 15, 2021 $ 45.01
-24.15%
$ 29.84 million $ 42,216
Nov 14, 2021 $ 59.35
+7.79%
$ 39.34 million $ 18,618
Nov 13, 2021 $ 55.06
-2.80%
$ 36.49 million $ 24,864
Nov 12, 2021 $ 56.65
+24.01%
$ 37.55 million $ 22,556
Nov 11, 2021 $ 45.68
+6.46%
$ 30.28 million $ 45,753
Nov 10, 2021 $ 42.91
+0.81%
$ 28.44 million $ 91,403
Nov 9, 2021 $ 42.56
-3.84%
$ 28.21 million $ 111,417
Nov 8, 2021 $ 44.25
-18.38%
$ 29.33 million $ 82,599
Nov 7, 2021 $ 54.22
+3.13%
$ 35.94 million $ 23,882
Nov 6, 2021 $ 52.58
+20.10%
$ 34.85 million $ 21,813
Nov 5, 2021 $ 43.78
+7.51%
$ 29.02 million $ 53,232
Nov 4, 2021 $ 40.78
-14.71%
$ 27.03 million $ 166,729
Nov 3, 2021 $ 47.8
-3.88%
$ 31.68 million $ 126,428
Nov 2, 2021 $ 49.6
-4.54%
$ 32.88 million $ 24,441
Nov 1, 2021 $ 51.96
+26.61%
$ 34.44 million $ 17,526
Oct 31, 2021 $ 41.04
-4.90%
$ 27.2 million $ 62,152
Oct 30, 2021 $ 43.15
-7.88%
$ 28.6 million $ 53,197
Oct 29, 2021 $ 46.84
+3.86%
$ 31.04 million $ 43,474
Oct 28, 2021 $ 45.1
+10.91%
$ 29.89 million $ 59,726
Oct 27, 2021 $ 40.66
-10.67%
$ 26.95 million $ 97,013
Oct 26, 2021 $ 45.52
+3.64%
$ 30.17 million $ 113,502
Oct 25, 2021 $ 43.92
+2.73%
$ 29.11 million $ 79,131
Oct 24, 2021 $ 42.73
-1.99%
$ 28.32 million $ 62,987