Obyte Historical Data

GBYTE Page 31
Download
Date Close Price change Market cap Trading volume
Apr 3, 2021 $ 38.01
+1.17%
$ 25.2 million $ 16,669
Apr 2, 2021 $ 37.57
-4.31%
$ 24.9 million $ 25,764
Apr 1, 2021 $ 39.27
+9.36%
$ 26.03 million $ 22,134
Mar 30, 2021 $ 37.87
+7.20%
$ 25.1 million $ 50,005
Mar 29, 2021 $ 35.34
+1.59%
$ 23.42 million $ 20,265
Mar 28, 2021 $ 34.79
-2.47%
$ 23.06 million $ 108,295
Mar 27, 2021 $ 35.68
+4.44%
$ 23.65 million $ 12,779
Mar 26, 2021 $ 34.15
+8.99%
$ 22.64 million $ 15,788
Mar 25, 2021 $ 31.34
-6.76%
$ 20.77 million $ 18,049
Mar 24, 2021 $ 33.62
-2.37%
$ 22.29 million $ 46,465
Mar 23, 2021 $ 34.45
+5.80%
$ 22.84 million $ 21,591
Mar 22, 2021 $ 32.57
-4.45%
$ 21.59 million $ 30,406
Mar 21, 2021 $ 34.09
-2.09%
$ 22.6 million $ 13,057
Mar 20, 2021 $ 34.84
+2.13%
$ 23.09 million $ 32,464
Mar 19, 2021 $ 34.11
+1.96%
$ 22.61 million $ 18,990
Mar 18, 2021 $ 33.46
-4.97%
$ 22.18 million $ 150,262
Mar 17, 2021 $ 35.19
+10.39%
$ 23.32 million $ 111,773
Mar 16, 2021 $ 31.77
-9.27%
$ 21.06 million $ 96,656
Mar 15, 2021 $ 35.03
+2.07%
$ 23.22 million $ 67,030
Mar 14, 2021 $ 34.37
-5.49%
$ 22.78 million $ 83,995
Mar 13, 2021 $ 36.37
-2.67%
$ 24.11 million $ 127,069
Mar 12, 2021 $ 37.49
-3.19%
$ 24.85 million $ 85,851
Mar 11, 2021 $ 38.74
+1.82%
$ 25.68 million $ 68,605
Mar 10, 2021 $ 38.02
+2.65%
$ 25.2 million $ 76,872
Mar 9, 2021 $ 37.02
+3.04%
$ 24.53 million $ 104,433
Mar 8, 2021 $ 35.93
-3.05%
$ 23.81 million $ 44,155
Mar 7, 2021 $ 37.13
+6.85%
$ 24.61 million $ 56,643
Mar 6, 2021 $ 34.58
+2.00%
$ 22.92 million $ 58,007
Mar 5, 2021 $ 33.89
-2.10%
$ 22.46 million $ 48,866
Mar 4, 2021 $ 34.61
-8.48%
$ 22.94 million $ 115,985
Mar 3, 2021 $ 37.86
+12.40%
$ 25.09 million $ 97,197
Mar 2, 2021 $ 33.69
+0.11%
$ 22.33 million $ 86,447
Mar 1, 2021 $ 33.67
+10.61%
$ 22.32 million $ 42,813
Feb 28, 2021 $ 30.44
-3.97%
$ 20.18 million $ 10,019
Feb 27, 2021 $ 31.7
-1.57%
$ 21.01 million $ 30,325
Feb 26, 2021 $ 32.19
-1.74%
$ 21.34 million $ 43,179
Feb 25, 2021 $ 32.77
-9.49%
$ 21.72 million $ 107,935
Feb 24, 2021 $ 36.45
+2.94%
$ 24.16 million $ 107,655
Feb 23, 2021 $ 35.38
-14.57%
$ 23.45 million $ 155,176
Feb 22, 2021 $ 41.39
-3.11%
$ 27.43 million $ 282,121
Feb 21, 2021 $ 42.7
+5.65%
$ 28.31 million $ 188,421
Feb 20, 2021 $ 40.41
+1.89%
$ 26.79 million $ 189,012
Feb 19, 2021 $ 39.67
+3.93%
$ 26.3 million $ 167,942
Feb 18, 2021 $ 38.17
-0.97%
$ 25.3 million $ 149,996
Feb 17, 2021 $ 38.56
+2.76%
$ 25.56 million $ 172,802
Feb 16, 2021 $ 37.47
-0.79%
$ 24.83 million $ 125,400
Feb 15, 2021 $ 37.77
+4.63%
$ 25.04 million $ 202,380
Feb 14, 2021 $ 36.1
-2.71%
$ 23.93 million $ 108,389
Feb 13, 2021 $ 37.11
-1.88%
$ 24.6 million $ 167,526
Feb 12, 2021 $ 37.82
+18.24%
$ 25.06 million $ 305,676