Obyte Historical Data

GBYTE Page 36
Download
Date Close Price change Market cap Trading volume
Jul 24, 2020 $ 27.66
+11.19%
$ 18.33 million $ 22,685
Jul 23, 2020 $ 24.86
+6.60%
$ 16.48 million $ 20,789
Jul 22, 2020 $ 23.33
-16.63%
$ 15.46 million $ 15,035
Jul 21, 2020 $ 27.98
+4.68%
$ 18.55 million $ 27,969
Jul 20, 2020 $ 26.73
+13.14%
$ 17.72 million $ 14,040
Jul 19, 2020 $ 23.63
-7.56%
$ 15.66 million $ 26,081
Jul 18, 2020 $ 25.56
-5.10%
$ 16.94 million $ 12,381
Jul 17, 2020 $ 26.94
+1.86%
$ 17.86 million $ 20,938
Jul 16, 2020 $ 26.45
-3.54%
$ 17.53 million $ 9,273
Jul 15, 2020 $ 27.43
+3.56%
$ 18.18 million $ 19,503
Jul 14, 2020 $ 26.49
+13.86%
$ 17.56 million $ 22,681
Jul 13, 2020 $ 23.27
+5.24%
$ 15.43 million $ 20,246
Jul 12, 2020 $ 22.11
+7.70%
$ 14.65 million $ 24,316
Jul 11, 2020 $ 20.52
+1.63%
$ 13.6 million $ 8,379
Jul 10, 2020 $ 20.2
-2.72%
$ 13.39 million $ 4,721
Jul 9, 2020 $ 20.76
+8.22%
$ 13.76 million $ 20,969
Jul 8, 2020 $ 19.18
+2.60%
$ 12.71 million $ 15,490
Jul 7, 2020 $ 18.69
+0.90%
$ 12.39 million $ 4,031
Jul 6, 2020 $ 18.52
-2.28%
$ 12.28 million $ 11,279
Jul 5, 2020 $ 18.95
-0.64%
$ 12.56 million $ 11,254
Jul 4, 2020 $ 19.07
+5.08%
$ 12.64 million $ 2,340
Jul 3, 2020 $ 18.14
-8.09%
$ 12.02 million $ 32,377
Jul 2, 2020 $ 19.74
-4.48%
$ 13.09 million $ 13,422
Jul 1, 2020 $ 20.66
+3.36%
$ 13.7 million $ 3,726
Jun 30, 2020 $ 20
+3.71%
$ 13.26 million $ 7,096
Jun 29, 2020 $ 19.29
-3.51%
$ 12.79 million $ 20,624
Jun 28, 2020 $ 19.98
+0.62%
$ 13.24 million $ 11,086
Jun 27, 2020 $ 19.86
-3.44%
$ 13.16 million $ 14,026
Jun 26, 2020 $ 20.56
+2.28%
$ 13.63 million $ 2,815
Jun 25, 2020 $ 20.11
-3.95%
$ 13.33 million $ 2,524
Jun 24, 2020 $ 20.94
-5.48%
$ 13.88 million $ 3,326
Jun 23, 2020 $ 22.15
-1.75%
$ 14.68 million $ 18,809
Jun 22, 2020 $ 22.54
+4.80%
$ 14.94 million $ 4,127
Jun 21, 2020 $ 21.51
-2.57%
$ 14.25 million $ 6,687
Jun 20, 2020 $ 22.07
+4.47%
$ 14.63 million $ 4,408
Jun 19, 2020 $ 21.11
+0.05%
$ 13.99 million $ 5,569
Jun 18, 2020 $ 21.1
-8.15%
$ 13.99 million $ 7,718
Jun 17, 2020 $ 22.98
+9.61%
$ 15.23 million $ 11,371
Jun 16, 2020 $ 20.96
+6.56%
$ 13.89 million $ 9,110
Jun 15, 2020 $ 19.67
-0.28%
$ 13.04 million $ 7,446
Jun 14, 2020 $ 19.73
+0.13%
$ 13.08 million $ 8,521
Jun 13, 2020 $ 19.7
+3.13%
$ 13.06 million $ 5,847
Jun 12, 2020 $ 19.1
+1.75%
$ 12.66 million $ 2,573
Jun 11, 2020 $ 18.78
-10.52%
$ 12.45 million $ 7,098
Jun 10, 2020 $ 20.99
+6.75%
$ 13.91 million $ 13,079
Jun 9, 2020 $ 19.66
-1.63%
$ 13.03 million $ 3,237
Jun 8, 2020 $ 19.98
+1.14%
$ 13.25 million $ 5,068
Jun 7, 2020 $ 19.75
-0.05%
$ 13.09 million $ 5,530
Jun 6, 2020 $ 19.76
-0.23%
$ 13.1 million $ 5,140
Jun 5, 2020 $ 19.81
-4.22%
$ 13.13 million $ 12,355