Obyte Historical Data

GBYTE Page 29
Download
Date Close Price change Market cap Trading volume
Jul 11, 2021 $ 23.04
+3.99%
$ 15.27 million $ 7,595
Jul 10, 2021 $ 22.18
-3.59%
$ 14.7 million $ 5,118
Jul 9, 2021 $ 23.02
+2.26%
$ 15.26 million $ 10,663
Jul 8, 2021 $ 22.51
+0.36%
$ 14.92 million $ 25,191
Jul 7, 2021 $ 22.59
+3.65%
$ 14.97 million $ 12,430
Jul 6, 2021 $ 21.6
-0.50%
$ 14.31 million $ 28,737
Jul 5, 2021 $ 21.75
-8.45%
$ 14.41 million $ 14,280
Jul 4, 2021 $ 23.75
+3.63%
$ 15.74 million $ 7,116
Jul 3, 2021 $ 22.91
+2.07%
$ 15.18 million $ 7,041
Jul 2, 2021 $ 22.43
+5.32%
$ 14.86 million $ 13,027
Jul 1, 2021 $ 21.31
-4.68%
$ 14.13 million $ 24,635
Jun 30, 2021 $ 22.39
-0.93%
$ 14.84 million $ 74,086
Jun 29, 2021 $ 22.61
-0.38%
$ 14.98 million $ 46,645
Jun 28, 2021 $ 22.73
-8.92%
$ 15.06 million $ 35,360
Jun 27, 2021 $ 24.52
+10.78%
$ 16.25 million $ 22,625
Jun 26, 2021 $ 22.08
-1.32%
$ 14.63 million $ 26,311
Jun 25, 2021 $ 22.62
-9.22%
$ 14.99 million $ 71,830
Jun 24, 2021 $ 24.89
-2.06%
$ 16.5 million $ 33,719
Jun 23, 2021 $ 25.43
+4.49%
$ 16.86 million $ 22,658
Jun 22, 2021 $ 24.34
-2.16%
$ 16.13 million $ 24,400
Jun 21, 2021 $ 24.62
-13.89%
$ 16.32 million $ 26,378
Jun 20, 2021 $ 28.59
-11.93%
$ 18.95 million $ 36,100
Jun 19, 2021 $ 32.47
+16.71%
$ 21.52 million $ 54,675
Jun 18, 2021 $ 27.81
+2.65%
$ 18.43 million $ 6,458
Jun 17, 2021 $ 27.1
-6.05%
$ 17.96 million $ 23,619
Jun 16, 2021 $ 28.82
-10.62%
$ 19.1 million $ 16,544
Jun 15, 2021 $ 32.27
-2.69%
$ 21.39 million $ 11,616
Jun 14, 2021 $ 33.16
-6.61%
$ 21.98 million $ 18,560
Jun 13, 2021 $ 35.83
+31.99%
$ 23.75 million $ 32,444
Jun 12, 2021 $ 27.16
-15.32%
$ 18 million $ 15,427
Jun 11, 2021 $ 32.09
+1.45%
$ 21.27 million $ 17,663
Jun 10, 2021 $ 31.73
-12.89%
$ 21.03 million $ 39,237
Jun 9, 2021 $ 36.47
+5.74%
$ 24.17 million $ 7,965
Jun 8, 2021 $ 34.48
+7.27%
$ 22.86 million $ 9,588
Jun 7, 2021 $ 32.19
-13.02%
$ 21.34 million $ 7,897
Jun 6, 2021 $ 37
+4.80%
$ 24.52 million $ 8,908
Jun 5, 2021 $ 35.65
-12.86%
$ 23.63 million $ 23,383
Jun 4, 2021 $ 40.97
+3.35%
$ 27.15 million $ 16,230
Jun 3, 2021 $ 39.64
+5.70%
$ 26.27 million $ 32,311
Jun 2, 2021 $ 37.54
+3.39%
$ 24.88 million $ 16,037
Jun 1, 2021 $ 36.29
-2.62%
$ 24.05 million $ 41,787
May 30, 2021 $ 36.58
+1.18%
$ 24.25 million $ 6,925
May 29, 2021 $ 36.14
-4.76%
$ 23.95 million $ 22,036
May 28, 2021 $ 37.96
-6.11%
$ 25.16 million $ 26,608
May 27, 2021 $ 40.54
-3.81%
$ 26.87 million $ 48,497
May 26, 2021 $ 42.14
-0.15%
$ 27.93 million $ 54,985
May 25, 2021 $ 42.18
+7.90%
$ 27.95 million $ 77,744
May 24, 2021 $ 39.08
-3.59%
$ 25.91 million $ 129,592
May 23, 2021 $ 40.55
+24.83%
$ 26.88 million $ 132,955
May 22, 2021 $ 32.5
-13.34%
$ 21.54 million $ 32,367