Obyte Historical Data

GBYTE Page 42
Download
Date Close Price change Market cap Trading volume
Sep 29, 2019 $ 21.71
-2.75%
$ 14.39 million $ 5,763
Sep 28, 2019 $ 22.32
+3.49%
$ 14.8 million $ 2,615
Sep 27, 2019 $ 21.57
+0.62%
$ 14.29 million $ 9,535
Sep 26, 2019 $ 21.43
-2.77%
$ 14.21 million $ 16,499
Sep 25, 2019 $ 22.01
-2.34%
$ 14.59 million $ 13,545
Sep 24, 2019 $ 22.32
-14.01%
$ 14.79 million $ 25,973
Sep 23, 2019 $ 25.96
+6.87%
$ 17.2 million $ 35,520
Sep 22, 2019 $ 24.29
-0.80%
$ 16.1 million $ 3,092
Sep 21, 2019 $ 24.48
+0.79%
$ 16.23 million $ 39,893
Sep 20, 2019 $ 24.29
-1.20%
$ 16.1 million $ 10,388
Sep 19, 2019 $ 24.58
-0.19%
$ 16.29 million $ 13,198
Sep 18, 2019 $ 24.63
+3.55%
$ 16.33 million $ 7,343
Sep 17, 2019 $ 23.79
+3.64%
$ 15.77 million $ 18,738
Sep 16, 2019 $ 22.96
+3.92%
$ 15.22 million $ 3,417
Sep 15, 2019 $ 22.1
-0.11%
$ 14.65 million $ 16,022
Sep 14, 2019 $ 22.12
+0.92%
$ 14.66 million $ 24,041
Sep 13, 2019 $ 21.92
-3.44%
$ 14.53 million $ 29,515
Sep 12, 2019 $ 22.7
+5.21%
$ 15.05 million $ 7,751
Sep 11, 2019 $ 21.52
-1.55%
$ 14.27 million $ 17,247
Sep 10, 2019 $ 21.9
-0.86%
$ 14.52 million $ 18,152
Sep 9, 2019 $ 22.05
-1.38%
$ 14.61 million $ 16,614
Sep 8, 2019 $ 22.36
-1.21%
$ 14.82 million $ 2,856
Sep 7, 2019 $ 22.63
+9.33%
$ 15 million $ 21,056
Sep 6, 2019 $ 20.72
-8.88%
$ 13.73 million $ 30,391
Sep 5, 2019 $ 22.74
-0.29%
$ 15.07 million $ 4,268
Sep 4, 2019 $ 22.74
+1.83%
$ 15.07 million $ 11,139
Sep 3, 2019 $ 22.34
-4.96%
$ 14.8 million $ 23,858
Sep 2, 2019 $ 23.5
+5.04%
$ 15.58 million $ 10,772
Sep 1, 2019 $ 22.43
+0.74%
$ 14.87 million $ 7,942
Aug 31, 2019 $ 22.27
-0.05%
$ 14.76 million $ 5,898
Aug 30, 2019 $ 22.28
-2.56%
$ 14.77 million $ 24,085
Aug 29, 2019 $ 22.86
-4.06%
$ 15.15 million $ 12,146
Aug 28, 2019 $ 23.83
+1.81%
$ 15.8 million $ 8,791
Aug 27, 2019 $ 23.41
-3.03%
$ 15.51 million $ 9,192
Aug 26, 2019 $ 24.06
-0.97%
$ 15.95 million $ 28,704
Aug 25, 2019 $ 24.28
-3.02%
$ 16.1 million $ 10,365
Aug 24, 2019 $ 25.04
+3.00%
$ 16.6 million $ 11,886
Aug 23, 2019 $ 24.31
-3.86%
$ 16.11 million $ 13,537
Aug 22, 2019 $ 25.28
+2.36%
$ 16.76 million $ 7,555
Aug 21, 2019 $ 24.73
-4.04%
$ 16.39 million $ 15,984
Aug 20, 2019 $ 25.77
+6.91%
$ 17.08 million $ 7,218
Aug 19, 2019 $ 23.98
-1.37%
$ 15.89 million $ 19,128
Aug 18, 2019 $ 24.33
-1.84%
$ 16.12 million $ 18,276
Aug 17, 2019 $ 24.75
-0.78%
$ 16.4 million $ 2,855
Aug 16, 2019 $ 24.84
-4.18%
$ 16.46 million $ 25,502
Aug 15, 2019 $ 25.79
-4.31%
$ 17.1 million $ 16,012
Aug 14, 2019 $ 26.88
-7.90%
$ 17.82 million $ 8,620
Aug 13, 2019 $ 29.18
+7.23%
$ 19.34 million $ 7,861
Aug 12, 2019 $ 27.25
-4.39%
$ 18.06 million $ 7,955
Aug 11, 2019 $ 28.48
+1.07%
$ 18.88 million $ 6,277