Obyte Historical Data

GBYTE Page 35
Download
Date Close Price change Market cap Trading volume
Sep 12, 2020 $ 22.45
+1.60%
$ 14.88 million $ 2,818
Sep 11, 2020 $ 22.09
-0.12%
$ 14.64 million $ 6,671
Sep 10, 2020 $ 22.11
+4.84%
$ 14.65 million $ 5,681
Sep 9, 2020 $ 21.09
+4.07%
$ 13.98 million $ 8,940
Sep 8, 2020 $ 20.26
-12.43%
$ 13.43 million $ 42,758
Sep 7, 2020 $ 23.12
+0.94%
$ 15.32 million $ 6,730
Sep 6, 2020 $ 22.91
+1.90%
$ 15.18 million $ 8,153
Sep 5, 2020 $ 22.44
-5.33%
$ 14.88 million $ 5,477
Sep 4, 2020 $ 23.72
+3.03%
$ 15.72 million $ 8,219
Sep 3, 2020 $ 23.06
-9.35%
$ 15.28 million $ 1,533
Sep 2, 2020 $ 25.45
-6.03%
$ 16.87 million $ 7,278
Sep 1, 2020 $ 27.08
-6.14%
$ 17.95 million $ 9,180
Aug 31, 2020 $ 28.86
-2.87%
$ 19.13 million $ 12,048
Aug 30, 2020 $ 29.69
+8.61%
$ 19.68 million $ 10,841
Aug 29, 2020 $ 27.35
+0.70%
$ 18.13 million $ 10,493
Aug 28, 2020 $ 27.16
+0.09%
$ 18 million $ 2,012
Aug 27, 2020 $ 27.14
-2.24%
$ 17.99 million $ 9,136
Aug 26, 2020 $ 27.76
+8.43%
$ 18.4 million $ 57,364
Aug 25, 2020 $ 25.62
-5.41%
$ 16.98 million $ 3,358
Aug 24, 2020 $ 27.09
+0.48%
$ 17.96 million $ 7,902
Aug 23, 2020 $ 26.97
+3.79%
$ 17.88 million $ 7,892
Aug 22, 2020 $ 25.98
+0.82%
$ 17.22 million $ 2,863
Aug 21, 2020 $ 25.77
-2.59%
$ 17.08 million $ 4,343
Aug 20, 2020 $ 26.45
-0.36%
$ 17.53 million $ 3,397
Aug 19, 2020 $ 26.54
-3.30%
$ 17.59 million $ 15,475
Aug 18, 2020 $ 27.45
-1.13%
$ 18.19 million $ 16,943
Aug 17, 2020 $ 27.77
+3.76%
$ 18.41 million $ 12,110
Aug 16, 2020 $ 26.76
+1.75%
$ 17.74 million $ 4,445
Aug 15, 2020 $ 26.31
-0.58%
$ 17.44 million $ 3,566
Aug 14, 2020 $ 26.45
-2.89%
$ 17.53 million $ 4,812
Aug 13, 2020 $ 27.25
+1.33%
$ 18.06 million $ 17,053
Aug 12, 2020 $ 26.9
+3.33%
$ 17.83 million $ 7,541
Aug 11, 2020 $ 26.03
-1.55%
$ 17.25 million $ 8,612
Aug 10, 2020 $ 26.43
-0.94%
$ 17.52 million $ 12,326
Aug 9, 2020 $ 26.66
-0.91%
$ 17.67 million $ 16,061
Aug 8, 2020 $ 26.86
+0.48%
$ 17.8 million $ 4,641
Aug 7, 2020 $ 26.73
-1.68%
$ 17.72 million $ 7,360
Aug 6, 2020 $ 27.19
-3.90%
$ 18.02 million $ 11,492
Aug 5, 2020 $ 28.29
+0.72%
$ 18.75 million $ 17,024
Aug 4, 2020 $ 28.09
-4.77%
$ 18.62 million $ 2,832
Aug 3, 2020 $ 29.52
+8.44%
$ 19.56 million $ 9,144
Aug 2, 2020 $ 27.21
-9.04%
$ 18.03 million $ 5,940
Aug 1, 2020 $ 29.91
+4.78%
$ 19.83 million $ 3,614
Jul 31, 2020 $ 28.55
+2.12%
$ 18.92 million $ 6,993
Jul 30, 2020 $ 27.96
-7.38%
$ 18.53 million $ 8,273
Jul 29, 2020 $ 30.18
+0.80%
$ 20.01 million $ 15,143
Jul 28, 2020 $ 29.93
-4.84%
$ 19.84 million $ 20,900
Jul 27, 2020 $ 31.44
+12.72%
$ 20.84 million $ 9,483
Jul 26, 2020 $ 27.88
-1.66%
$ 18.48 million $ 6,423
Jul 25, 2020 $ 28.34
+2.39%
$ 18.78 million $ 14,114