Obyte Historical Data

GBYTE Page 52
Download
Date Close Price change Market cap Trading volume
May 16, 2018 $ 226.88
+0.00%
$ 137.91 million $ 8,677
May 15, 2018 $ 227.44
+0.00%
$ 142.95 million $ 8,625
May 14, 2018 $ 226.85
+0.00%
$ 148.85 million $ 8,580
May 13, 2018 $ 220.25
+0.00%
$ 151.87 million $ 8,453
May 12, 2018 $ 227.84
+0.00%
$ 142.26 million $ 8,742
May 11, 2018 $ 251.03
+0.00%
$ 140.89 million $ 9,292
May 10, 2018 $ 250.19
+0.00%
$ 157.29 million $ 9,216
May 9, 2018 $ 253.85
+0.00%
$ 162.75 million $ 9,296
May 8, 2018 $ 259.06
+0.00%
$ 162.37 million $ 9,385
May 7, 2018 $ 265.44
+0.00%
$ 165.73 million $ 9,671
May 6, 2018 $ 271.51
+0.00%
$ 171.09 million $ 9,840
May 5, 2018 $ 267.61
+0.00%
$ 175.32 million $ 9,674
May 4, 2018 $ 259.51
+0.00%
$ 172.6 million $ 9,376
May 3, 2018 $ 254.43
+0.00%
$ 173.9 million $ 9,139
May 2, 2018 $ 253.76
+0.00%
$ 165.82 million $ 9,030
May 1, 2018 $ 263.58
+0.00%
$ 163.3 million $ 9,317
Apr 30, 2018 $ 265.08
+0.00%
$ 171.39 million $ 9,368
Apr 29, 2018 $ 265.67
+0.00%
$ 175.58 million $ 9,241
Apr 28, 2018 $ 269.76
+0.00%
$ 171.49 million $ 9,233
Apr 27, 2018 $ 256.98
+0.00%
$ 167.62 million $ 8,901
Apr 26, 2018 $ 265.08
+0.00%
$ 173.81 million $ 9,254
Apr 25, 2018 $ 283.47
+0.00%
$ 162.08 million $ 9,283
Apr 24, 2018 $ 276.27
+0.00%
$ 187.48 million $ 8,889
Apr 23, 2018 $ 272.04
+0.00%
$ 181.54 million $ 8,889
Apr 22, 2018 $ 269.44
+0.00%
$ 176.17 million $ 8,810
Apr 21, 2018 $ 285.13
+0.00%
$ 176.49 million $ 8,424
Apr 20, 2018 $ 276.11
+0.00%
$ 180.31 million $ 8,217
Apr 19, 2018 $ 261.18
+0.00%
$ 180.71 million $ 8,047
Apr 18, 2018 $ 265.75
+0.00%
$ 172.48 million $ 8,053
Apr 17, 2018 $ 265.84
+0.00%
$ 165.6 million $ 8,093
Apr 16, 2018 $ 262.81
+0.00%
$ 170.91 million $ 8,181
Apr 15, 2018 $ 245.98
+0.00%
$ 177.77 million $ 7,992
Apr 14, 2018 $ 244.05
+0.00%
$ 159.28 million $ 7,971
Apr 13, 2018 $ 225.12
+0.00%
$ 155.8 million $ 7,301
Apr 12, 2018 $ 198.78
+0.00%
$ 161.79 million $ 6,878
Apr 11, 2018 $ 188.67
+0.00%
$ 133.2 million $ 6,787
Apr 10, 2018 $ 188.47
+0.00%
$ 126.08 million $ 6,929
Apr 9, 2018 $ 188.6
+0.00%
$ 118.26 million $ 7,000
Apr 8, 2018 $ 184.19
+0.00%
$ 122.12 million $ 6,890
Apr 7, 2018 $ 169.89
+0.00%
$ 119.69 million $ 6,685
Apr 6, 2018 $ 169.23
+0.00%
$ 109.32 million $ 6,790
Apr 5, 2018 $ 179.76
+0.00%
$ 113.87 million $ 7,155
Apr 4, 2018 $ 181.4
+0.00%
$ 109.63 million $ 7,347
Apr 3, 2018 $ 170.63
+0.00%
$ 121.04 million $ 7,005
Apr 2, 2018 $ 166.62
+0.00%
$ 111.05 million $ 6,848
Apr 1, 2018 $ 169.55
+0.00%
$ 107.01 million $ 7,035
Mar 31, 2018 $ 157.71
+0.00%
$ 108.95 million $ 6,951
Mar 30, 2018 $ 180.5
+0.00%
$ 105.55 million $ 7,605
Mar 29, 2018 $ 194.91
+0.00%
$ 102.69 million $ 7,956
Mar 28, 2018 $ 186.64
+0.00%
$ 127.42 million $ 8,016