Obyte Historical Data

GBYTE Page 48
Download
Date Close Price change Market cap Trading volume
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
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