Obyte Historical Data

GBYTE Page 49
Download
Date Close Price change Market cap Trading volume
Oct 14, 2018 $ 38.57
+0.00%
$ 27.03 million $ 6,260
Oct 13, 2018 $ 42
+0.00%
$ 26.16 million $ 6,262
Oct 12, 2018 $ 44.64
+0.00%
$ 26.49 million $ 6,296
Oct 11, 2018 $ 49.92
+0.00%
$ 27.93 million $ 6,566
Oct 10, 2018 $ 51.15
+0.00%
$ 32.98 million $ 6,627
Oct 9, 2018 $ 51.78
+0.00%
$ 33.66 million $ 6,626
Oct 8, 2018 $ 50.62
+0.00%
$ 33.98 million $ 6,572
Oct 7, 2018 $ 52.38
+0.00%
$ 34.86 million $ 6,595
Oct 6, 2018 $ 52.77
+0.00%
$ 33.69 million $ 6,578
Oct 5, 2018 $ 52.47
+0.00%
$ 35.61 million $ 6,577
Oct 4, 2018 $ 51.75
+0.00%
$ 35.01 million $ 6,475
Oct 3, 2018 $ 53.15
+0.00%
$ 34.42 million $ 6,570
Oct 2, 2018 $ 52.9
+0.00%
$ 35.29 million $ 6,604
Oct 1, 2018 $ 54.68
+0.00%
$ 34.69 million $ 6,610
Sep 30, 2018 $ 53.33
+0.00%
$ 35.96 million $ 6,567
Sep 29, 2018 $ 53.75
+0.00%
$ 36.68 million $ 6,672
Sep 28, 2018 $ 53.45
+0.00%
$ 35.61 million $ 6,519
Sep 27, 2018 $ 53.18
+0.00%
$ 35.97 million $ 6,475
Sep 26, 2018 $ 53.6
+0.00%
$ 35.43 million $ 6,448
Sep 25, 2018 $ 56.94
+0.00%
$ 35.34 million $ 6,649
Sep 24, 2018 $ 58.26
+0.00%
$ 36.52 million $ 6,714
Sep 23, 2018 $ 59.47
+0.00%
$ 39.03 million $ 6,714
Sep 22, 2018 $ 60.05
+0.00%
$ 38.99 million $ 6,655
Sep 21, 2018 $ 58.14
+0.00%
$ 41.19 million $ 6,427
Sep 20, 2018 $ 58.17
+0.00%
$ 38.48 million $ 6,357
Sep 19, 2018 $ 57.96
+0.00%
$ 39.59 million $ 6,320
Sep 18, 2018 $ 57.84
+0.00%
$ 38.2 million $ 6,429
Sep 17, 2018 $ 59.01
+0.00%
$ 37.67 million $ 6,501
Sep 16, 2018 $ 62.08
+0.00%
$ 38.05 million $ 6,526
Sep 15, 2018 $ 62.92
+0.00%
$ 40.52 million $ 6,516
Sep 14, 2018 $ 62.94
+0.00%
$ 42.09 million $ 6,456
Sep 13, 2018 $ 61.09
+0.00%
$ 42.1 million $ 6,308
Sep 12, 2018 $ 62.13
+0.00%
$ 41.08 million $ 6,327
Sep 11, 2018 $ 61.76
+0.00%
$ 43.64 million $ 6,325
Sep 10, 2018 $ 61.32
+0.00%
$ 40.67 million $ 6,329
Sep 9, 2018 $ 58.21
+0.00%
$ 42.12 million $ 6,429
Sep 8, 2018 $ 59.13
+0.00%
$ 37.89 million $ 6,492
Sep 7, 2018 $ 61.53
+0.00%
$ 38.04 million $ 6,475
Sep 6, 2018 $ 69.44
+0.00%
$ 40.56 million $ 7,157
Sep 5, 2018 $ 75
+0.00%
$ 41.12 million $ 7,327
Sep 4, 2018 $ 74.26
+0.00%
$ 49.54 million $ 7,265
Sep 3, 2018 $ 77.87
+0.00%
$ 49.78 million $ 7,234
Sep 2, 2018 $ 78.78
+0.00%
$ 50.72 million $ 7,107
Sep 1, 2018 $ 77.3
+0.00%
$ 52.4 million $ 6,989
Aug 31, 2018 $ 80.14
+0.00%
$ 50.85 million $ 6,947
Aug 30, 2018 $ 87.56
+0.00%
$ 53.14 million $ 7,063
Aug 29, 2018 $ 100.25
+0.00%
$ 54.37 million $ 6,990
Aug 28, 2018 $ 91.95
+0.00%
$ 62.52 million $ 6,734
Aug 27, 2018 $ 89.55
+0.00%
$ 69.06 million $ 6,696
Aug 26, 2018 $ 89.24
+0.00%
$ 56.86 million $ 6,733