Obyte Historical Data

GBYTE Page 45
Download
Date Close Price change Market cap Trading volume
May 2, 2019 $ 42.18
+2.21%
$ 27.96 million $ 26,678
May 1, 2019 $ 41.27
-1.76%
$ 27.36 million $ 55,528
Apr 30, 2019 $ 42.01
-0.45%
$ 27.84 million $ 52,602
Apr 29, 2019 $ 42.2
-1.57%
$ 27.97 million $ 12,806
Apr 28, 2019 $ 42.77
-3.65%
$ 28.35 million $ 4,059
Apr 27, 2019 $ 44.39
+5.81%
$ 29.42 million $ 12,103
Apr 26, 2019 $ 41.96
-0.32%
$ 27.81 million $ 16,898
Apr 25, 2019 $ 42.44
-2.91%
$ 28.13 million $ 94,093
Apr 24, 2019 $ 43.71
-8.85%
$ 28.97 million $ 47,353
Apr 23, 2019 $ 47.95
-3.43%
$ 31.78 million $ 44,167
Apr 22, 2019 $ 49.65
+1.44%
$ 32.91 million $ 54,509
Apr 21, 2019 $ 48.95
-2.05%
$ 32.44 million $ 22,419
Apr 20, 2019 $ 49.98
-0.40%
$ 33.12 million $ 31,861
Apr 19, 2019 $ 50.18
+0.40%
$ 33.26 million $ 12,698
Apr 18, 2019 $ 49.98
+1.50%
$ 33.13 million $ 19,621
Apr 17, 2019 $ 49.29
+0.55%
$ 32.67 million $ 29,455
Apr 16, 2019 $ 49.02
+0.30%
$ 32.49 million $ 32,294
Apr 15, 2019 $ 48.88
-5.48%
$ 32.39 million $ 370,864
Apr 14, 2019 $ 51.71
+3.61%
$ 34.27 million $ 65,965
Apr 13, 2019 $ 49.91
+3.06%
$ 33.08 million $ 99,204
Apr 12, 2019 $ 48.43
+6.36%
$ 32.1 million $ 53,427
Apr 11, 2019 $ 45.54
-7.75%
$ 30.18 million $ 63,023
Apr 10, 2019 $ 49.36
+2.37%
$ 32.72 million $ 40,704
Apr 9, 2019 $ 48.22
-3.83%
$ 31.96 million $ 42,001
Apr 8, 2019 $ 50.14
+6.19%
$ 33.23 million $ 559,649
Apr 7, 2019 $ 47.21
+0.58%
$ 31.29 million $ 235,400
Apr 6, 2019 $ 47.06
-8.12%
$ 31.19 million $ 129,551
Apr 5, 2019 $ 51.05
+12.18%
$ 33.84 million $ 37,320
Apr 4, 2019 $ 45.58
-3.40%
$ 30.21 million $ 30,875
Apr 3, 2019 $ 47.2
-0.36%
$ 31.28 million $ 94,752
Apr 2, 2019 $ 48.22
+16.28%
$ 31.96 million $ 54,317
Apr 1, 2019 $ 41.47
+0.64%
$ 27.49 million $ 31,198
Mar 31, 2019 $ 41.21
-6.67%
$ 27.31 million $ 28,146
Mar 30, 2019 $ 44.16
-1.64%
$ 29.27 million $ 51,823
Mar 29, 2019 $ 45.02
+6.12%
$ 29.84 million $ 19,433
Mar 28, 2019 $ 42.43
+1.36%
$ 28.12 million $ 43,636
Mar 27, 2019 $ 41.85
+5.27%
$ 27.74 million $ 43,912
Mar 26, 2019 $ 39.76
-3.12%
$ 26.35 million $ 48,567
Mar 25, 2019 $ 41.01
-1.65%
$ 27.18 million $ 47,378
Mar 24, 2019 $ 41.69
+1.06%
$ 27.63 million $ 50,215
Mar 23, 2019 $ 41.26
+3.39%
$ 27.35 million $ 28,336
Mar 22, 2019 $ 39.9
+3.18%
$ 26.44 million $ 57,005
Mar 21, 2019 $ 38.64
+3.05%
$ 25.61 million $ 15,591
Mar 20, 2019 $ 37.53
-4.79%
$ 24.88 million $ 13,341
Mar 19, 2019 $ 39.39
+3.46%
$ 26.11 million $ 25,558
Mar 18, 2019 $ 38.08
-1.12%
$ 25.24 million $ 18,815
Mar 17, 2019 $ 38.44
+0.14%
$ 25.48 million $ 42,971
Mar 16, 2019 $ 38.39
+0.56%
$ 25.44 million $ 10,410
Mar 15, 2019 $ 38.17
+2.51%
$ 25.3 million $ 14,738
Mar 14, 2019 $ 37.24
-2.53%
$ 24.68 million $ 14,703