Obyte Historical Data

GBYTE Page 4
Download
Date Close Price change Market cap Trading volume
Oct 3 $ 15.54
-66.03%
$ 10.3 million $ 36,767
Sep 26 $ 14.66
-67.51%
$ 9.71 million $ 41,719
Sep 19 $ 14.56
-68.81%
$ 9.81 million $ 34,022
Sep 12 $ 14.7
-71.86%
$ 11.83 million $ 31,844
Sep 5 $ 16.83
-64.90%
$ 10.42 million $ 43,258
Aug 29 $ 15.67
+13.11%
$ -- $ 35,173
Aug 22 $ 13.86
-1.62%
$ -- $ 37,675
Aug 15 $ 14.09
-15.29%
$ -- $ 55,568
Aug 8 $ 16.63
+7.42%
$ -- $ 51,029
Aug 1 $ 15.47
-3.18%
$ -- $ 45,435
Jul 25 $ 15.98
+5.32%
$ -- $ 78,573
Jul 18 $ 15.18
+3.49%
$ -- $ 38,754
Jul 11 $ 14.67
+2.86%
$ -- $ 42,381
Jul 4 $ 14.26
+9.98%
$ -- $ 96,831
Jun 27 $ 12.97
+18.96%
$ -- $ 41,402
Jun 20 $ 10.9
+1.97%
$ -- $ 4,726
Jun 13 $ 10.69
-21.74%
$ -- $ 4,586
Jun 6 $ 13.66
-11.07%
$ -- $ 6,860
May 30 $ 15.36
+7.93%
$ -- $ 30,805
May 23 $ 14.23
+2.71%
$ -- $ 33,615
May 16 $ 13.86
-1.20%
$ -- $ 79,289
May 9 $ 14.03
-11.53%
$ -- $ 63,275
May 2 $ 15.85
-12.57%
$ -- $ 57,506
Apr 25 $ 18.13
-47.04%
$ -- $ 76,373
Apr 18 $ 34.24
-31.56%
$ -- $ 70,845
Apr 11 $ 50.03
-8.44%
$ -- $ 61,495
Apr 4 $ 54.64
+21.92%
$ -- $ 72,160
Mar 28 $ 44.82
+0.99%
$ -- $ 85,847
Mar 21 $ 44.38
+14.16%
$ -- $ 96,443
Mar 14 $ 38.88
+60.00%
$ -- $ 103,363
Mar 7 $ 24.3
-17.67%
$ -- $ 112,184
Feb 28 $ 29.51
-12.49%
$ -- $ 81,255
Feb 21 $ 33.72
-0.66%
$ -- $ 108,814
Feb 14 $ 33.95
-0.32%
$ -- $ 78,960
Feb 7 $ 34.06
+9.23%
$ -- $ 91,336
Jan 31 $ 31.18
+1.01%
$ -- $ 120,666
Jan 24 $ 30.87
+3.47%
$ -- $ 108,100
Jan 17 $ 29.83
+13.23%
$ -- $ 116,780
Jan 10 $ 26.35
-27.81%
$ -- $ 125,526
Jan 3 $ 36.5
-27.76%
$ -- $ 179,371
Dec 27 $ 50.53
+3.36%
$ -- $ 218,647
Dec 20 $ 48.89
+25.30%
$ -- $ 163,613
Dec 13 $ 39.02
+56.56%
$ -- $ 147,544
Dec 6 $ 24.92
-27.50%
$ -- $ 233,026
Nov 29 $ 34.37
-1.12%
$ -- $ 383,560
Nov 22 $ 34.76
-34.15%
$ -- $ 244,420
Nov 15 $ 52.79
-11.05%
$ -- $ 222,983
Nov 8 $ 59.35
+9.46%
$ -- $ 397,210
Nov 1 $ 54.22
+32.12%
$ -- $ 434,052
Oct 25 $ 43.15
+0.92%
$ -- $ 446,043