Obyte Historical Data

GBYTE Page 40
Download
Date Close Price change Market cap Trading volume
Jan 7, 2020 $ 17.32
+7.26%
$ 11.48 million $ 10,960
Jan 6, 2020 $ 16.15
+1.44%
$ 10.7 million $ 21,191
Jan 5, 2020 $ 15.92
-4.86%
$ 10.55 million $ 9,703
Jan 4, 2020 $ 16.73
+0.75%
$ 11.09 million $ 5,041
Jan 3, 2020 $ 16.6
+7.48%
$ 11 million $ 7,746
Jan 2, 2020 $ 15.45
-5.88%
$ 10.24 million $ 2,536
Jan 1, 2020 $ 16.41
+5.32%
$ 10.88 million $ 5,322
Dec 31, 2019 $ 15.59
-4.74%
$ 10.33 million $ 3,340
Dec 30, 2019 $ 16.36
-3.20%
$ 10.84 million $ 5,522
Dec 29, 2019 $ 16.9
+8.10%
$ 11.2 million $ 3,126
Dec 28, 2019 $ 15.63
+0.52%
$ 10.36 million $ 2,849
Dec 27, 2019 $ 15.55
-6.06%
$ 10.31 million $ 8,754
Dec 26, 2019 $ 16.56
+11.35%
$ 10.97 million $ 9,300
Dec 25, 2019 $ 14.85
-8.77%
$ 9.85 million $ 7,503
Dec 24, 2019 $ 16.28
-1.30%
$ 10.79 million $ 2,697
Dec 23, 2019 $ 16.5
-0.18%
$ 10.93 million $ 9,624
Dec 22, 2019 $ 16.52
+9.28%
$ 10.95 million $ 6,358
Dec 21, 2019 $ 15.12
-1.96%
$ 10.02 million $ 1,868
Dec 20, 2019 $ 15.42
-0.51%
$ 10.22 million $ 4,894
Dec 19, 2019 $ 15.51
-11.23%
$ 10.28 million $ 4,336
Dec 18, 2019 $ 17.47
+15.37%
$ 11.58 million $ 10,428
Dec 17, 2019 $ 15.17
-6.34%
$ 10.05 million $ 9,846
Dec 16, 2019 $ 16.19
-6.07%
$ 10.73 million $ 8,900
Dec 15, 2019 $ 17.24
-0.60%
$ 11.43 million $ 8,062
Dec 14, 2019 $ 17.35
+2.99%
$ 11.5 million $ 12,468
Dec 13, 2019 $ 16.84
+8.64%
$ 11.16 million $ 31,016
Dec 12, 2019 $ 15.5
-3.87%
$ 10.28 million $ 7,408
Dec 11, 2019 $ 16.09
+0.59%
$ 10.67 million $ 10,415
Dec 10, 2019 $ 16
-3.75%
$ 10.6 million $ 9,385
Dec 9, 2019 $ 16.62
-7.39%
$ 11.02 million $ 6,362
Dec 8, 2019 $ 17.94
+1.16%
$ 11.89 million $ 7,716
Dec 7, 2019 $ 17.74
-0.86%
$ 11.76 million $ 1,451
Dec 6, 2019 $ 17.89
-4.11%
$ 11.86 million $ 2,858
Dec 5, 2019 $ 18.71
+2.72%
$ 12.4 million $ 17,970
Dec 4, 2019 $ 18.36
-0.10%
$ 12.17 million $ 6,408
Dec 3, 2019 $ 18.38
+5.32%
$ 12.18 million $ 6,841
Dec 2, 2019 $ 17.45
-2.21%
$ 11.57 million $ 2,167
Dec 1, 2019 $ 17.85
+0.60%
$ 11.83 million $ 2,467
Nov 30, 2019 $ 17.74
-3.58%
$ 11.76 million $ 3,832
Nov 29, 2019 $ 18.41
+2.17%
$ 12.2 million $ 2,136
Nov 28, 2019 $ 18.02
-2.16%
$ 11.95 million $ 5,950
Nov 27, 2019 $ 18.46
+2.50%
$ 12.24 million $ 2,171
Nov 26, 2019 $ 18.01
-4.87%
$ 11.94 million $ 3,206
Nov 25, 2019 $ 18.88
+3.68%
$ 12.51 million $ 6,577
Nov 24, 2019 $ 18.21
-5.61%
$ 12.07 million $ 4,459
Nov 23, 2019 $ 19.29
-2.99%
$ 12.79 million $ 4,162
Nov 22, 2019 $ 19.81
-0.14%
$ 13.13 million $ 2,430
Nov 21, 2019 $ 19.84
-8.70%
$ 13.15 million $ 4,401
Nov 20, 2019 $ 21.73
+0.24%
$ 14.4 million $ 4,313
Nov 19, 2019 $ 21.67
+3.57%
$ 14.37 million $ 9,438