Obyte Historical Data

GBYTE Page 47
Download
Date Close Price change Market cap Trading volume
Jun 9, 2019 $36
+7.22%
$23.86 million $208,752
Jun 8, 2019 $33.57
-0.92%
$22.25 million $42,880
Jun 7, 2019 $33.88
-0.31%
$22.46 million $25,445
Jun 6, 2019 $33.98
-3.51%
$22.53 million $106,578
Jun 5, 2019 $35.22
+1.83%
$23.34 million $75,875
Jun 4, 2019 $34.59
-7.33%
$22.92 million $40,969
Jun 3, 2019 $37.32
-15.14%
$24.74 million $96,228
Jun 2, 2019 $43.65
+16.67%
$28.93 million $82,757
Jun 1, 2019 $37.41
-0.17%
$24.8 million $20,023
May 31, 2019 $37.48
+5.25%
$24.84 million $35,858
May 30, 2019 $35.6
-4.91%
$23.6 million $46,738
May 29, 2019 $37.45
-0.66%
$24.82 million $33,962
May 28, 2019 $37.7
-0.45%
$24.99 million $40,112
May 27, 2019 $37.87
-4.83%
$25.1 million $99,213
May 26, 2019 $39.27
+1.79%
$26.03 million $28,206
May 25, 2019 $38.58
-1.03%
$25.57 million $134,045
May 24, 2019 $38.98
+17.02%
$25.84 million $230,595
May 23, 2019 $33.31
-1.52%
$22.08 million $257,720
May 22, 2019 $33.83
-13.11%
$22.42 million $150,329
May 21, 2019 $38.93
-0.29%
$25.81 million $31,186
May 20, 2019 $39.05
-1.05%
$25.88 million $60,101
May 19, 2019 $39.46
+1.02%
$26.16 million $94,187
May 18, 2019 $38.89
-2.69%
$25.78 million $86,788
May 17, 2019 $39.97
-10.75%
$26.49 million $87,865
May 16, 2019 $44.77
-3.22%
$29.67 million $138,437
May 15, 2019 $47.04
-1.33%
$31.18 million $226,507
May 14, 2019 $47.68
+3.70%
$31.61 million $22,892
May 13, 2019 $45.98
+4.82%
$30.48 million $32,698
May 12, 2019 $43.87
-11.23%
$29.08 million $57,547
May 11, 2019 $49.18
+9.15%
$32.6 million $77,160
May 10, 2019 $45.06
+2.73%
$29.86 million $135,579
May 9, 2019 $43.86
-0.76%
$29.07 million $23,645
May 8, 2019 $44.2
+6.22%
$29.29 million $19,020
May 7, 2019 $41.61
+1.25%
$27.58 million $19,945
May 6, 2019 $41.09
-0.72%
$27.24 million $23,792
May 5, 2019 $41.39
-0.37%
$27.43 million $65,969
May 4, 2019 $41.54
-1.06%
$27.53 million $73,709
May 3, 2019 $41.99
-0.47%
$27.83 million $73,984
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