Obyte Historical Data

GBYTE Page 50
Download
Date Close Price change Market cap Trading volume
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
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