Obyte Historical Data

GBYTE Page 7
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $ 18.27
+6.56%
$ 12.11 million $ 1,261
Jul 14, 2024 $ 17.13
+2.58%
$ 11.36 million $ 1,162
Jul 13, 2024 $ 16.68
+2.28%
$ 11.06 million $ 1,178
Jul 12, 2024 $ 16.32
+0.96%
$ 10.82 million $ 1,118
Jul 11, 2024 $ 16.16
-0.57%
$ 10.71 million $ 1,031
Jul 10, 2024 $ 16.27
-0.40%
$ 10.79 million $ 1,100
Jul 9, 2024 $ 16.35
+2.37%
$ 10.83 million $ 1,121
Jul 8, 2024 $ 15.98
+1.57%
$ 10.59 million $ 1,042
Jul 7, 2024 $ 15.76
-4.01%
$ 10.44 million $ 1,114
Jul 6, 2024 $ 16.41
+2.78%
$ 10.88 million $ 1,081
Jul 5, 2024 $ 15.98
+0.06%
$ 10.59 million $ 1,064
Jul 4, 2024 $ 16.24
-4.35%
$ 10.76 million $ 1,091
Jul 3, 2024 $ 16.98
-3.00%
$ 11.25 million $ 1,126
Jul 2, 2024 $ 17.5
-1.29%
$ 11.6 million $ 1,172
Jul 1, 2024 $ 17.72
+0.21%
$ 11.74 million $ 1,217
Jun 30, 2024 $ 17.7
+3.02%
$ 11.73 million $ 1,186
Jun 29, 2024 $ 17.18
+0.91%
$ 11.39 million $ 1,316
Jun 28, 2024 $ 17.02
-2.05%
$ 11.28 million $ 1,154
Jun 27, 2024 $ 17.37
+1.33%
$ 11.51 million $ 1,124
Jun 26, 2024 $ 17.14
-1.60%
$ 11.36 million $ 1,152
Jun 25, 2024 $ 17.42
+2.50%
$ 11.54 million $ 1,219
Jun 24, 2024 $ 17.01
+77.52%
$ 11.27 million $ 1,073
Jun 23, 2024 $ 9.55
-0.44%
$ 6.33 million $ 1
Jun 22, 2024 $ 9.6
-46.70%
$ 6.36 million $ 56
Jun 21, 2024 $ 18.06
+84.00%
$ 11.97 million $ 1,280
Jun 20, 2024 $ 9.81
-46.20%
$ 6.51 million $ 26
Jun 19, 2024 $ 18.24
+0.58%
$ 12.09 million $ 1,215
Jun 18, 2024 $ 18.35
-2.11%
$ 12.16 million $ 1,191
Jun 17, 2024 $ 18.74
-0.11%
$ 12.42 million $ 1,263
Jun 16, 2024 $ 18.75
+0.79%
$ 12.43 million $ 1,474
Jun 15, 2024 $ 18.61
+0.45%
$ 12.34 million $ 1,323
Jun 14, 2024 $ 18.53
-1.59%
$ 12.28 million $ 1,294
Jun 13, 2024 $ 18.82
-2.15%
$ 12.48 million $ 1,340
Jun 12, 2024 $ 19.24
+89.15%
$ 12.75 million $ 1,327
Jun 11, 2024 $ 10.2
-1.16%
$ 6.76 million $ 6
Jun 10, 2024 $ 10.33
-47.35%
$ 6.85 million $ 42
Jun 9, 2024 $ 19.63
+0.72%
$ 13.01 million $ 1,390
Jun 8, 2024 $ 19.49
+0.48%
$ 12.92 million $ 1,324
Jun 7, 2024 $ 19.4
+79.60%
$ 12.86 million $ 1,292
Jun 6, 2024 $ 10.67
-3.87%
$ 7.07 million $ 29
Jun 5, 2024 $ 10.98
-44.71%
$ 7.28 million $ 31
Jun 4, 2024 $ 19.87
+2.64%
$ 13.17 million $ 1,333
Jun 3, 2024 $ 19.36
+55.87%
$ 12.83 million $ 1,212
Jun 2, 2024 $ 12.49
-7.74%
$ 8.28 million $ 13
Jun 1, 2024 $ 13.57
-27.97%
$ 9 million $ 19
May 31, 2024 $ 18.85
+57.66%
$ 12.49 million $ 1,413
May 30, 2024 $ 11.95
+14.63%
$ 7.92 million $ 50
May 29, 2024 $ 10.46
-45.66%
$ 6.98 million $ 73
May 28, 2024 $ 19.24
-1.03%
$ 12.76 million $ 1,315
May 27, 2024 $ 19.44
+0.96%
$ 12.89 million $ 1,338