Obyte Historical Data

GBYTE Page 47
Download
Date Close Price change Market cap Trading volume
Jan 22, 2019 $ 33.13
-8.28%
$ 21.96 million $ 19,121
Jan 21, 2019 $ 36.12
+5.28%
$ 23.94 million $ 15,701
Jan 20, 2019 $ 34.31
-5.83%
$ 22.74 million $ 3,630
Jan 19, 2019 $ 36.44
-1.19%
$ 24.15 million $ 25,227
Jan 18, 2019 $ 36.88
+18.52%
$ 24.44 million $ 152,986
Jan 17, 2019 $ 31.11
+3.47%
$ 20.62 million $ 46,733
Jan 16, 2019 $ 30.07
+6.06%
$ 19.93 million $ 196,694
Jan 15, 2019 $ 28.35
-7.83%
$ 18.79 million $ 39,756
Jan 14, 2019 $ 30.77
+5.95%
$ 20.4 million $ 5,243
Jan 13, 2019 $ 29.04
-4.25%
$ 19.25 million $ 10,976
Jan 12, 2019 $ 30.33
+12.31%
$ 20.1 million $ 46,592
Jan 11, 2019 $ 27.01
-0.18%
$ 17.9 million $ 4,152
Jan 10, 2019 $ 27.06
-9.86%
$ 17.93 million $ 32,671
Jan 9, 2019 $ 30.02
+4.00%
$ 19.9 million $ 3,235
Jan 8, 2019 $ 28.87
-0.54%
$ 19.13 million $ 6,331
Jan 7, 2019 $ 29.02
-4.61%
$ 19.24 million $ 99,018
Jan 6, 2019 $ 30.43
-0.73%
$ 20.17 million $ 20,896
Jan 5, 2019 $ 30.66
+0.43%
$ 20.32 million $ 18,444
Jan 4, 2019 $ 30.55
+0.42%
$ 20.25 million $ 23,429
Jan 3, 2019 $ 30.42
+0.80%
$ 20.16 million $ 14,678
Jan 2, 2019 $ 30.15
+8.30%
$ 19.98 million $ 13,521
Jan 1, 2019 $ 27.8
-0.13%
$ 18.43 million $ 7,785
Dec 31, 2018 $ 27.83
-5.48%
$ 18.45 million $ 34,008
Dec 30, 2018 $ 29.43
+0.57%
$ 19.5 million $ 6,233
Dec 29, 2018 $ 29.25
-5.12%
$ 19.39 million $ 2,664
Dec 28, 2018 $ 30.88
+7.14%
$ 20.47 million $ 16,937
Dec 27, 2018 $ 28.82
-4.97%
$ 19.1 million $ 6,742
Dec 26, 2018 $ 30.33
-0.25%
$ 20.1 million $ 9,427
Dec 25, 2018 $ 30.36
-1.95%
$ 20.12 million $ 10,271
Dec 24, 2018 $ 30.96
+1.20%
$ 20.52 million $ 13,079
Dec 23, 2018 $ 30.58
+0.22%
$ 20.27 million $ 12,834
Dec 22, 2018 $ 30.49
+3.57%
$ 20.21 million $ 10,539
Dec 21, 2018 $ 29.44
-4.02%
$ 19.51 million $ 14,546
Dec 20, 2018 $ 30.69
+0.56%
$ 20.34 million $ 12,432
Dec 19, 2018 $ 30.54
+3.74%
$ 20.24 million $ 19,111
Dec 18, 2018 $ 29.42
+11.11%
$ 19.5 million $ 22,076
Dec 17, 2018 $ 26.49
+4.35%
$ 17.56 million $ 28,682
Dec 16, 2018 $ 25.38
-8.32%
$ 16.83 million $ 84,394
Dec 15, 2018 $ 27.38
-4.05%
$ 18.15 million $ 5,285
Dec 14, 2018 $ 28.52
-3.30%
$ 18.9 million $ 18,456
Dec 13, 2018 $ 29.49
-14.50%
$ 19.55 million $ 15,000
Dec 12, 2018 $ 34.51
-2.76%
$ 22.87 million $ 41,976
Dec 11, 2018 $ 35.49
+11.51%
$ 23.52 million $ 47,285
Dec 10, 2018 $ 31.82
+0.54%
$ 21.09 million $ 16,979
Dec 9, 2018 $ 31.71
+15.62%
$ 21.02 million $ 23,288
Dec 8, 2018 $ 27.42
-9.00%
$ 18.18 million $ 28,270
Dec 7, 2018 $ 28.17
+4.34%
$ 18.67 million $ 28,571
Dec 6, 2018 $ 27.03
-5.20%
$ 17.91 million $ 26,032
Dec 5, 2018 $ 28.5
-9.34%
$ 18.89 million $ 30,883
Dec 4, 2018 $ 31.46
+5.74%
$ 20.85 million $ 44,208