Obyte Historical Data

GBYTE Page 41
Download
Date Close Price change Market cap Trading volume
Nov 18, 2019 $ 20.93
-1.64%
$ 13.87 million $ 5,591
Nov 17, 2019 $ 21.27
+4.70%
$ 14.1 million $ 4,763
Nov 16, 2019 $ 20.35
+1.12%
$ 13.49 million $ 2,142
Nov 15, 2019 $ 20.13
-0.02%
$ 13.34 million $ 7,498
Nov 14, 2019 $ 20.13
-0.97%
$ 13.34 million $ 7,162
Nov 13, 2019 $ 20.33
-2.08%
$ 13.47 million $ 13,551
Nov 12, 2019 $ 20.76
-1.19%
$ 13.76 million $ 2,829
Nov 11, 2019 $ 21.01
-3.09%
$ 13.93 million $ 4,410
Nov 10, 2019 $ 21.71
+4.76%
$ 14.39 million $ 3,247
Nov 9, 2019 $ 20.72
+4.49%
$ 13.74 million $ 1,260
Nov 8, 2019 $ 19.84
-5.68%
$ 13.15 million $ 3,370
Nov 7, 2019 $ 21.03
-0.31%
$ 13.94 million $ 5,604
Nov 6, 2019 $ 21.1
-4.72%
$ 13.99 million $ 11,540
Nov 5, 2019 $ 22.1
-2.29%
$ 14.65 million $ 3,311
Nov 4, 2019 $ 22.62
-2.06%
$ 14.99 million $ 10,746
Nov 3, 2019 $ 23.1
+2.18%
$ 15.31 million $ 5,499
Nov 2, 2019 $ 22.61
+3.10%
$ 14.98 million $ 12,501
Nov 1, 2019 $ 21.93
-3.03%
$ 14.53 million $ 3,026
Oct 31, 2019 $ 22.61
-8.90%
$ 14.99 million $ 5,053
Oct 30, 2019 $ 24.82
+5.35%
$ 16.45 million $ 3,117
Oct 29, 2019 $ 23.56
+2.71%
$ 15.61 million $ 4,377
Oct 28, 2019 $ 22.94
-4.13%
$ 15.2 million $ 6,845
Oct 27, 2019 $ 23.93
+1.02%
$ 15.86 million $ 1,547
Oct 26, 2019 $ 23.58
-2.96%
$ 15.63 million $ 22,110
Oct 25, 2019 $ 24.28
+11.32%
$ 16.09 million $ 14,679
Oct 24, 2019 $ 21.81
+13.02%
$ 14.46 million $ 39,821
Oct 23, 2019 $ 19.29
-9.08%
$ 12.79 million $ 71,851
Oct 22, 2019 $ 21.22
-0.59%
$ 14.07 million $ 36,119
Oct 21, 2019 $ 21.35
-0.09%
$ 14.15 million $ 41,540
Oct 20, 2019 $ 21.37
+0.37%
$ 14.16 million $ 24,150
Oct 19, 2019 $ 21.27
+5.09%
$ 14.1 million $ 21,656
Oct 18, 2019 $ 20.24
-10.05%
$ 13.42 million $ 33,421
Oct 17, 2019 $ 22.51
+20.03%
$ 14.92 million $ 50,034
Oct 16, 2019 $ 18.75
+3.38%
$ 12.43 million $ 4,726
Oct 15, 2019 $ 18.14
+3.31%
$ 12.02 million $ 23,857
Oct 14, 2019 $ 17.56
-8.46%
$ 11.64 million $ 61,103
Oct 13, 2019 $ 19.18
-6.06%
$ 12.71 million $ 19,521
Oct 12, 2019 $ 20.42
+3.87%
$ 13.53 million $ 16,019
Oct 11, 2019 $ 19.69
-4.13%
$ 13.05 million $ 7,803
Oct 10, 2019 $ 20.54
+3.14%
$ 13.61 million $ 4,867
Oct 9, 2019 $ 19.85
+8.14%
$ 13.16 million $ 32,317
Oct 8, 2019 $ 18.31
+7.06%
$ 12.14 million $ 32,479
Oct 7, 2019 $ 17.11
-6.02%
$ 11.34 million $ 92,381
Oct 6, 2019 $ 18.25
-2.33%
$ 12.1 million $ 22,825
Oct 5, 2019 $ 18.69
-7.76%
$ 12.39 million $ 13,457
Oct 4, 2019 $ 20.34
-0.33%
$ 13.48 million $ 4,046
Oct 3, 2019 $ 20.4
-6.42%
$ 13.52 million $ 4,967
Oct 2, 2019 $ 21.8
+4.79%
$ 14.45 million $ 4,301
Oct 1, 2019 $ 20.81
-5.95%
$ 13.79 million $ 11,668
Sep 30, 2019 $ 22.12
+1.90%
$ 14.66 million $ 10,760