Obyte Historical Data

GBYTE Page 43
Download
Date Close Price change Market cap Trading volume
Aug 10, 2019 $ 28.18
-2.49%
$ 18.68 million $ 20,886
Aug 9, 2019 $ 28.96
+0.39%
$ 19.2 million $ 21,448
Aug 8, 2019 $ 28.91
+8.41%
$ 19.16 million $ 18,581
Aug 7, 2019 $ 26.67
+0.86%
$ 17.68 million $ 33,245
Aug 6, 2019 $ 26.44
-3.77%
$ 17.53 million $ 37,255
Aug 5, 2019 $ 27.48
-12.96%
$ 18.21 million $ 54,567
Aug 4, 2019 $ 31.57
-0.90%
$ 20.92 million $ 2,725
Aug 3, 2019 $ 31.85
+3.05%
$ 21.11 million $ 13,244
Aug 2, 2019 $ 30.91
-6.67%
$ 20.49 million $ 37,468
Aug 1, 2019 $ 33.12
+13.94%
$ 21.95 million $ 62,429
Jul 31, 2019 $ 29.07
+7.06%
$ 19.27 million $ 18,956
Jul 30, 2019 $ 27.15
-3.65%
$ 18 million $ 12,798
Jul 29, 2019 $ 28.18
+3.30%
$ 18.68 million $ 17,994
Jul 28, 2019 $ 27.28
+6.03%
$ 18.08 million $ 84,592
Jul 27, 2019 $ 25.73
+2.71%
$ 17.06 million $ 44,118
Jul 26, 2019 $ 25.05
+3.49%
$ 16.61 million $ 14,158
Jul 25, 2019 $ 24.21
-1.40%
$ 16.05 million $ 19,860
Jul 24, 2019 $ 24.55
+7.40%
$ 16.27 million $ 22,029
Jul 23, 2019 $ 22.86
-5.23%
$ 15.15 million $ 18,675
Jul 22, 2019 $ 24.12
+1.28%
$ 15.99 million $ 35,964
Jul 21, 2019 $ 23.82
+1.84%
$ 15.79 million $ 39,255
Jul 20, 2019 $ 23.39
+2.30%
$ 15.5 million $ 19,425
Jul 19, 2019 $ 22.86
-1.38%
$ 15.16 million $ 88,819
Jul 18, 2019 $ 23.18
+9.46%
$ 15.37 million $ 24,356
Jul 17, 2019 $ 21.18
-1.44%
$ 14.04 million $ 35,834
Jul 16, 2019 $ 21.49
-13.45%
$ 14.24 million $ 27,179
Jul 15, 2019 $ 24.83
+2.50%
$ 16.46 million $ 40,362
Jul 14, 2019 $ 24.22
-6.06%
$ 16.06 million $ 33,350
Jul 13, 2019 $ 25.79
-3.04%
$ 17.09 million $ 47,318
Jul 12, 2019 $ 26.59
-3.90%
$ 17.63 million $ 40,038
Jul 11, 2019 $ 27.67
-6.33%
$ 18.34 million $ 17,752
Jul 10, 2019 $ 29.54
-6.35%
$ 19.58 million $ 58,313
Jul 9, 2019 $ 31.55
-7.79%
$ 20.91 million $ 41,712
Jul 8, 2019 $ 34.21
+12.31%
$ 22.68 million $ 92,793
Jul 7, 2019 $ 30.46
-3.25%
$ 20.19 million $ 18,113
Jul 6, 2019 $ 31.49
-1.07%
$ 20.87 million $ 73,108
Jul 5, 2019 $ 31.83
-2.10%
$ 21.1 million $ 34,909
Jul 4, 2019 $ 32.51
-8.98%
$ 21.55 million $ 23,341
Jul 3, 2019 $ 35.72
+4.56%
$ 23.67 million $ 16,205
Jul 2, 2019 $ 34.16
-1.59%
$ 22.64 million $ 28,230
Jul 1, 2019 $ 34.71
+2.56%
$ 23.01 million $ 12,200
Jun 30, 2019 $ 33.85
-8.71%
$ 22.43 million $ 15,621
Jun 29, 2019 $ 37.07
-0.32%
$ 24.57 million $ 33,449
Jun 28, 2019 $ 37.19
+12.73%
$ 24.65 million $ 166,243
Jun 27, 2019 $ 32.99
-6.58%
$ 21.87 million $ 64,433
Jun 26, 2019 $ 35.32
-4.93%
$ 23.41 million $ 120,196
Jun 25, 2019 $ 36.52
-0.23%
$ 24.21 million $ 98,960
Jun 24, 2019 $ 36.6
+3.32%
$ 24.26 million $ 26,452
Jun 23, 2019 $ 35.43
+2.27%
$ 23.48 million $ 49,492
Jun 22, 2019 $ 34.64
+0.56%
$ 22.96 million $ 75,417