Obyte Historical Data

GBYTE Page 39
Download
Date Close Price change Market cap Trading volume
Feb 25, 2020 $ 26.57
-3.22%
$ 17.61 million $ 2,454
Feb 24, 2020 $ 27.46
+0.79%
$ 18.2 million $ 3,620
Feb 23, 2020 $ 27.24
+0.31%
$ 18.05 million $ 11,696
Feb 22, 2020 $ 27.16
+1.71%
$ 18 million $ 4,785
Feb 21, 2020 $ 26.7
-1.28%
$ 17.7 million $ 10,969
Feb 20, 2020 $ 27.06
-2.80%
$ 17.94 million $ 15,169
Feb 19, 2020 $ 27.85
-4.49%
$ 18.46 million $ 5,376
Feb 18, 2020 $ 29.15
+3.40%
$ 19.32 million $ 8,667
Feb 17, 2020 $ 28.2
-5.06%
$ 18.69 million $ 7,937
Feb 16, 2020 $ 29.73
+1.54%
$ 19.7 million $ 4,556
Feb 15, 2020 $ 29.28
-6.78%
$ 19.4 million $ 5,994
Feb 14, 2020 $ 31.4
+4.89%
$ 20.82 million $ 10,228
Feb 13, 2020 $ 29.94
-0.16%
$ 19.84 million $ 6,890
Feb 12, 2020 $ 30
+1.07%
$ 19.88 million $ 17,140
Feb 11, 2020 $ 29.69
+8.59%
$ 19.68 million $ 6,944
Feb 10, 2020 $ 27.35
+3.49%
$ 18.13 million $ 5,458
Feb 9, 2020 $ 26.42
-1.22%
$ 17.51 million $ 13,586
Feb 8, 2020 $ 26.75
+5.99%
$ 17.73 million $ 4,397
Feb 7, 2020 $ 25.24
-0.95%
$ 16.73 million $ 6,468
Feb 6, 2020 $ 25.48
+2.47%
$ 16.89 million $ 5,987
Feb 5, 2020 $ 24.86
-5.44%
$ 16.48 million $ 17,210
Feb 4, 2020 $ 26.29
-0.32%
$ 17.43 million $ 5,815
Feb 3, 2020 $ 26.38
+2.32%
$ 17.48 million $ 11,898
Feb 2, 2020 $ 25.78
-5.57%
$ 17.09 million $ 5,733
Feb 1, 2020 $ 27.3
+3.94%
$ 18.1 million $ 6,160
Jan 31, 2020 $ 26.26
-3.57%
$ 17.41 million $ 2,317
Jan 30, 2020 $ 27.24
-4.71%
$ 18.05 million $ 5,577
Jan 29, 2020 $ 28.59
-2.19%
$ 18.95 million $ 13,421
Jan 28, 2020 $ 29.22
+10.06%
$ 19.37 million $ 3,814
Jan 27, 2020 $ 26.55
+6.49%
$ 17.6 million $ 9,879
Jan 26, 2020 $ 24.93
+1.54%
$ 16.52 million $ 16,587
Jan 25, 2020 $ 24.56
+7.97%
$ 16.28 million $ 20,991
Jan 24, 2020 $ 22.75
+4.44%
$ 15.08 million $ 8,480
Jan 23, 2020 $ 21.77
-3.14%
$ 14.43 million $ 5,838
Jan 22, 2020 $ 22.48
-2.34%
$ 14.9 million $ 6,630
Jan 21, 2020 $ 23.02
+10.03%
$ 15.26 million $ 11,624
Jan 20, 2020 $ 20.92
+8.08%
$ 13.87 million $ 4,585
Jan 19, 2020 $ 19.35
-9.52%
$ 12.83 million $ 6,520
Jan 18, 2020 $ 21.39
+1.49%
$ 14.18 million $ 6,979
Jan 17, 2020 $ 21.08
+7.33%
$ 13.97 million $ 5,787
Jan 16, 2020 $ 19.64
+5.22%
$ 13.02 million $ 14,790
Jan 15, 2020 $ 18.66
-10.61%
$ 12.37 million $ 15,991
Jan 14, 2020 $ 20.89
+15.56%
$ 13.85 million $ 31,532
Jan 13, 2020 $ 18.08
+1.10%
$ 11.99 million $ 9,849
Jan 12, 2020 $ 17.89
+1.60%
$ 11.86 million $ 919
Jan 11, 2020 $ 17.61
-2.12%
$ 11.67 million $ 3,574
Jan 10, 2020 $ 17.99
+5.25%
$ 11.92 million $ 23,344
Jan 9, 2020 $ 17.09
-6.17%
$ 11.33 million $ 9,017
Jan 8, 2020 $ 18.22
+5.21%
$ 12.08 million $ 12,672
Jan 7, 2020 $ 17.32
+7.26%
$ 11.48 million $ 10,960