Obyte Historical Data

GBYTE Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2019 $ 38.2
+2.59%
$ 25.32 million $ 10,203
Mar 12, 2019 $ 37.26
+5.68%
$ 24.69 million $ 26,164
Mar 11, 2019 $ 35.24
-9.10%
$ 23.36 million $ 68,536
Mar 10, 2019 $ 38.83
+0.87%
$ 25.73 million $ 16,778
Mar 9, 2019 $ 38.5
-1.23%
$ 25.52 million $ 7,623
Mar 8, 2019 $ 38.97
-1.39%
$ 25.83 million $ 21,080
Mar 7, 2019 $ 39.52
-2.30%
$ 26.2 million $ 48,127
Mar 6, 2019 $ 40.45
-5.42%
$ 26.81 million $ 76,563
Mar 5, 2019 $ 42.77
+1.71%
$ 28.35 million $ 112,259
Mar 4, 2019 $ 42.05
+8.30%
$ 27.87 million $ 117,530
Mar 3, 2019 $ 38.83
-4.26%
$ 25.74 million $ 22,474
Mar 2, 2019 $ 40.56
+0.95%
$ 26.88 million $ 37,743
Mar 1, 2019 $ 40.19
+2.52%
$ 26.64 million $ 14,163
Feb 28, 2019 $ 39.2
+5.62%
$ 25.98 million $ 16,153
Feb 27, 2019 $ 37.11
-0.89%
$ 24.6 million $ 33,646
Feb 26, 2019 $ 37.46
+1.92%
$ 24.83 million $ 17,058
Feb 25, 2019 $ 36.75
+8.49%
$ 24.36 million $ 18,260
Feb 24, 2019 $ 33.87
-10.75%
$ 22.45 million $ 16,227
Feb 23, 2019 $ 37.94
+4.08%
$ 25.15 million $ 15,545
Feb 22, 2019 $ 36.47
+2.35%
$ 24.17 million $ 14,556
Feb 21, 2019 $ 35.63
-3.47%
$ 23.62 million $ 20,799
Feb 20, 2019 $ 36.92
+2.93%
$ 24.47 million $ 11,986
Feb 19, 2019 $ 35.88
-3.63%
$ 23.78 million $ 26,546
Feb 18, 2019 $ 37.24
+7.39%
$ 24.68 million $ 20,898
Feb 17, 2019 $ 34.69
+3.66%
$ 22.99 million $ 6,899
Feb 16, 2019 $ 33.46
+1.13%
$ 22.18 million $ 21,583
Feb 15, 2019 $ 33.09
+4.07%
$ 21.93 million $ 10,972
Feb 14, 2019 $ 31.79
+1.72%
$ 21.07 million $ 12,084
Feb 13, 2019 $ 31.27
-0.13%
$ 20.72 million $ 16,941
Feb 12, 2019 $ 31.31
+1.45%
$ 20.75 million $ 14,997
Feb 11, 2019 $ 30.86
-3.18%
$ 20.45 million $ 6,489
Feb 10, 2019 $ 31.88
+0.82%
$ 21.13 million $ 4,829
Feb 9, 2019 $ 31.63
-0.48%
$ 20.96 million $ 34,525
Feb 8, 2019 $ 31.8
+9.75%
$ 21.08 million $ 11,708
Feb 7, 2019 $ 28.97
-1.36%
$ 19.2 million $ 24,400
Feb 6, 2019 $ 29.38
-2.22%
$ 19.47 million $ 52,471
Feb 5, 2019 $ 30.05
+0.45%
$ 19.91 million $ 6,975
Feb 4, 2019 $ 29.91
-0.29%
$ 19.83 million $ 7,568
Feb 3, 2019 $ 30
+3.19%
$ 19.89 million $ 12,857
Feb 2, 2019 $ 29.05
+1.08%
$ 19.25 million $ 8,290
Feb 1, 2019 $ 28.75
-1.77%
$ 19.05 million $ 16,033
Jan 31, 2019 $ 29.27
-5.99%
$ 19.4 million $ 9,856
Jan 30, 2019 $ 31.13
-0.27%
$ 20.64 million $ 8,129
Jan 29, 2019 $ 31.23
+4.83%
$ 20.7 million $ 15,162
Jan 28, 2019 $ 29.79
-7.13%
$ 19.74 million $ 18,874
Jan 27, 2019 $ 32.07
-1.94%
$ 21.26 million $ 21,894
Jan 26, 2019 $ 32.71
+2.37%
$ 21.68 million $ 22,891
Jan 25, 2019 $ 31.95
-0.43%
$ 21.18 million $ 28,406
Jan 24, 2019 $ 32.09
-2.25%
$ 21.27 million $ 11,558
Jan 23, 2019 $ 32.83
-0.90%
$ 21.76 million $ 11,149