Obyte Historical Data

GBYTE Page 28
Download
Date Close Price change Market cap Trading volume
Sep 1, 2021 $ 29.31
+3.56%
$ 19.43 million $ 17,448
Aug 31, 2021 $ 28.31
+2.75%
$ 18.76 million $ 22,418
Aug 30, 2021 $ 27.55
-0.09%
$ 18.26 million $ 13,912
Aug 29, 2021 $ 27.57
-1.35%
$ 18.27 million $ 21,021
Aug 28, 2021 $ 27.95
+1.87%
$ 18.53 million $ 14,663
Aug 27, 2021 $ 27.44
+6.41%
$ 18.18 million $ 35,284
Aug 26, 2021 $ 25.78
-9.19%
$ 17.09 million $ 31,767
Aug 25, 2021 $ 28.39
+0.06%
$ 18.82 million $ 23,227
Aug 24, 2021 $ 28.37
-3.48%
$ 18.81 million $ 17,622
Aug 23, 2021 $ 29.39
-1.99%
$ 19.48 million $ 34,155
Aug 22, 2021 $ 29.99
-4.22%
$ 19.88 million $ 26,305
Aug 21, 2021 $ 31.31
+3.70%
$ 20.75 million $ 41,252
Aug 20, 2021 $ 30.2
+7.64%
$ 20.01 million $ 77,241
Aug 19, 2021 $ 28.05
+0.24%
$ 18.59 million $ 37,957
Aug 18, 2021 $ 27.99
-2.63%
$ 18.55 million $ 29,788
Aug 17, 2021 $ 28.74
+3.94%
$ 19.05 million $ 55,080
Aug 16, 2021 $ 27.66
-1.52%
$ 18.33 million $ 26,974
Aug 15, 2021 $ 28.08
+1.64%
$ 18.61 million $ 33,363
Aug 14, 2021 $ 27.6
-4.31%
$ 18.3 million $ 18,369
Aug 13, 2021 $ 28.59
+4.80%
$ 18.95 million $ 49,802
Aug 12, 2021 $ 27.28
-2.04%
$ 18.08 million $ 26,396
Aug 11, 2021 $ 27.86
+3.87%
$ 18.46 million $ 36,328
Aug 10, 2021 $ 26.82
-3.09%
$ 17.78 million $ 22,560
Aug 8, 2021 $ 26.63
-6.48%
$ 17.65 million $ 15,459
Aug 7, 2021 $ 28.48
+4.71%
$ 18.87 million $ 35,579
Aug 6, 2021 $ 27.2
-0.82%
$ 18.03 million $ 20,088
Aug 5, 2021 $ 27.42
-1.05%
$ 18.17 million $ 58,149
Aug 4, 2021 $ 24.8
-2.41%
$ 16.44 million $ 18,693
Aug 3, 2021 $ 25.18
-1.32%
$ 16.69 million $ 21,615
Aug 2, 2021 $ 25.51
+7.14%
$ 16.91 million $ 36,496
Aug 1, 2021 $ 23.81
-8.26%
$ 15.78 million $ 37,359
Jul 30, 2021 $ 25.3
+3.39%
$ 16.77 million $ 25,219
Jul 29, 2021 $ 24.47
+5.49%
$ 16.22 million $ 29,118
Jul 28, 2021 $ 23.2
+2.86%
$ 15.38 million $ 17,974
Jul 27, 2021 $ 22.71
+1.51%
$ 15.05 million $ 14,658
Jul 26, 2021 $ 22.17
+0.49%
$ 14.7 million $ 61,499
Jul 25, 2021 $ 22.02
+0.46%
$ 14.6 million $ 12,317
Jul 24, 2021 $ 21.77
-0.34%
$ 14.43 million $ 31,240
Jul 23, 2021 $ 21.81
+0.80%
$ 14.46 million $ 27,988
Jul 22, 2021 $ 21.65
-4.14%
$ 14.35 million $ 20,759
Jul 21, 2021 $ 22.6
+12.35%
$ 14.98 million $ 14,280
Jul 20, 2021 $ 20.11
-9.99%
$ 13.33 million $ 12,044
Jul 19, 2021 $ 22.35
-2.04%
$ 14.81 million $ 3,757
Jul 18, 2021 $ 22.83
+0.87%
$ 15.13 million $ 5,123
Jul 17, 2021 $ 22.59
-0.11%
$ 14.97 million $ 6,079
Jul 16, 2021 $ 22.61
-1.05%
$ 14.99 million $ 10,057
Jul 15, 2021 $ 22.66
-1.86%
$ 15.02 million $ 26,360
Jul 14, 2021 $ 23.07
-1.17%
$ 15.29 million $ 5,382
Jul 13, 2021 $ 23.29
+0.14%
$ 15.44 million $ 4,086
Jul 12, 2021 $ 23.26
+1.01%
$ 15.42 million $ 6,323