Obyte Historical Data

GBYTE Page 38
Download
Date Close Price change Market cap Trading volume
Apr 15, 2020 $ 17.99
-7.61%
$ 11.92 million $ 6,383
Apr 14, 2020 $ 19.47
+11.70%
$ 12.9 million $ 6,423
Apr 13, 2020 $ 17.43
-11.53%
$ 11.55 million $ 6,146
Apr 12, 2020 $ 19.73
+2.86%
$ 13.07 million $ 1,966
Apr 11, 2020 $ 19.17
-0.18%
$ 12.71 million $ 5,101
Apr 10, 2020 $ 19.2
-2.63%
$ 12.73 million $ 5,405
Apr 9, 2020 $ 19.72
+7.57%
$ 13.07 million $ 3,979
Apr 8, 2020 $ 18.34
+2.54%
$ 12.15 million $ 4,949
Apr 7, 2020 $ 17.88
-1.32%
$ 11.85 million $ 7,666
Apr 6, 2020 $ 18.1
-2.18%
$ 12 million $ 19,796
Apr 5, 2020 $ 18.51
-3.57%
$ 12.27 million $ 5,041
Apr 4, 2020 $ 19.2
+1.11%
$ 12.72 million $ 2,742
Apr 3, 2020 $ 18.99
-2.19%
$ 12.59 million $ 3,225
Apr 2, 2020 $ 19.42
+6.28%
$ 12.87 million $ 6,367
Apr 1, 2020 $ 18.28
+6.26%
$ 12.12 million $ 4,090
Mar 31, 2020 $ 17.21
+4.13%
$ 11.41 million $ 5,367
Mar 30, 2020 $ 16.54
+16.07%
$ 10.97 million $ 6,974
Mar 29, 2020 $ 14.27
-8.33%
$ 9.46 million $ 5,030
Mar 28, 2020 $ 15.56
+2.72%
$ 10.31 million $ 6,118
Mar 27, 2020 $ 15.15
-5.49%
$ 10.04 million $ 5,255
Mar 26, 2020 $ 16.03
+0.64%
$ 10.62 million $ 6,738
Mar 25, 2020 $ 15.93
+4.56%
$ 10.56 million $ 9,769
Mar 24, 2020 $ 15.23
+7.19%
$ 10.09 million $ 5,242
Mar 23, 2020 $ 14.21
+4.58%
$ 9.42 million $ 10,336
Mar 22, 2020 $ 13.59
-6.25%
$ 9.01 million $ 4,664
Mar 21, 2020 $ 14.49
-1.94%
$ 9.6 million $ 23,448
Mar 20, 2020 $ 14.77
+6.01%
$ 9.79 million $ 7,222
Mar 19, 2020 $ 13.93
+17.72%
$ 9.23 million $ 5,316
Mar 18, 2020 $ 11.83
+0.08%
$ 7.84 million $ 1,566
Mar 17, 2020 $ 11.86
+2.23%
$ 7.86 million $ 29,155
Mar 16, 2020 $ 11.58
-10.46%
$ 7.68 million $ 12,686
Mar 15, 2020 $ 12.94
+5.01%
$ 8.58 million $ 8,133
Mar 14, 2020 $ 12.33
-6.43%
$ 8.18 million $ 5,891
Mar 13, 2020 $ 13.12
+18.89%
$ 8.7 million $ 9,404
Mar 12, 2020 $ 11.04
-42.67%
$ 7.32 million $ 7,022
Mar 11, 2020 $ 19.27
+0.36%
$ 12.77 million $ 4,158
Mar 10, 2020 $ 19.2
-0.45%
$ 12.72 million $ 2,259
Mar 9, 2020 $ 19.28
+0.30%
$ 12.78 million $ 4,827
Mar 8, 2020 $ 19.21
-12.01%
$ 12.74 million $ 1,261
Mar 7, 2020 $ 21.83
-3.68%
$ 14.47 million $ 5,869
Mar 6, 2020 $ 22.67
-1.39%
$ 15.03 million $ 24,850
Mar 5, 2020 $ 22.98
-1.41%
$ 15.23 million $ 3,864
Mar 4, 2020 $ 23.29
-3.75%
$ 15.44 million $ 1,203
Mar 3, 2020 $ 24.21
+1.30%
$ 16.04 million $ 4,061
Mar 2, 2020 $ 23.89
+2.54%
$ 15.83 million $ 1,806
Mar 1, 2020 $ 23.31
-4.30%
$ 15.45 million $ 3,357
Feb 29, 2020 $ 24.38
+3.21%
$ 16.16 million $ 1,284
Feb 28, 2020 $ 23.63
-5.84%
$ 15.66 million $ 4,055
Feb 27, 2020 $ 25.05
+0.29%
$ 16.6 million $ 4,745
Feb 26, 2020 $ 24.98
-5.86%
$ 16.56 million $ 7,477