Obyte Historical Data

GBYTE Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2018 $ 31.46
+5.74%
$ 20.85 million $ 44,208
Dec 3, 2018 $ 29.76
-2.32%
$ 19.72 million $ 33,103
Dec 2, 2018 $ 30.33
-1.08%
$ 20.11 million $ 14,468
Dec 1, 2018 $ 30.65
+10.17%
$ 20.31 million $ 18,644
Nov 30, 2018 $ 27.84
-0.31%
$ 18.45 million $ 96,618
Nov 29, 2018 $ 29.6
+0.00%
$ 19.62 million $ 4,089
Nov 28, 2018 $ 27.82
+0.00%
$ 18.44 million $ 3,750
Nov 27, 2018 $ 27.7
+0.00%
$ 18.36 million $ 3,926
Nov 26, 2018 $ 26.56
+0.00%
$ 17.6 million $ 3,820
Nov 25, 2018 $ 30.77
+0.00%
$ 20.4 million $ 4,292
Nov 24, 2018 $ 30.36
+0.00%
$ 20.12 million $ 4,307
Nov 23, 2018 $ 33.84
+0.00%
$ 22.43 million $ 4,525
Nov 22, 2018 $ 32.88
+0.00%
$ 21.79 million $ 4,500
Nov 21, 2018 $ 32.82
+0.00%
$ 21.75 million $ 4,634
Nov 20, 2018 $ 36.66
+0.00%
$ 24.3 million $ 5,282
Nov 19, 2018 $ 40.54
+0.00%
$ 26.87 million $ 5,598
Nov 18, 2018 $ 39.94
+0.00%
$ 26.47 million $ 5,553
Nov 17, 2018 $ 40.01
+0.00%
$ 26.52 million $ 5,591
Nov 16, 2018 $ 37.72
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 41.23
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 43.04
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 43.56
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 44.6
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 44.91
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 45.67
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 44.42
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 45.15
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 44.84
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 45.99
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 45.87
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 45.73
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 47.55
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 47.59
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 47.56
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 47.03
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 48.16
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 48.61
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 50.97
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 48.74
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 47.99
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 45.08
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 43.79
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 43.5
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 44.61
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 42.55
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 41.54
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 41.74
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 42.01
+0.00%
$ 27.4 million $ 6,555
Oct 17, 2018 $ 42.56
+0.00%
$ 27.89 million $ 6,603
Oct 16, 2018 $ 41.91
+0.00%
$ 28.33 million $ 6,565