Obyte Historical Data

GBYTE Page 8
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 19.26
-1.38%
$ 12.77 million $ 1,339
May 25, 2024 $ 19.52
+110.00%
$ 12.94 million $ 1,372
May 24, 2024 $ 9.37
+0.06%
$ 6.21 million $ 6
May 23, 2024 $ 9.32
-2.55%
$ 6.18 million $ 162
May 22, 2024 $ 9.57
+0.03%
$ 6.34 million $ 5
May 21, 2024 $ 9.57
-52.45%
$ 6.34 million $ 5
May 20, 2024 $ 20.13
+8.08%
$ 13.34 million $ 1,330
May 19, 2024 $ 18.62
-1.30%
$ 12.34 million $ 1,199
May 18, 2024 $ 18.86
+1.45%
$ 12.5 million $ 1,307
May 17, 2024 $ 18.59
+1.45%
$ 12.32 million $ 1,331
May 16, 2024 $ 18.33
-1.09%
$ 12.15 million $ 1,243
May 15, 2024 $ 18.53
+9.35%
$ 12.28 million $ 1,343
May 14, 2024 $ 16.94
-4.09%
$ 11.23 million $ 1,300
May 13, 2024 $ 17.66
+1.93%
$ 11.71 million $ 1,191
May 12, 2024 $ 17.33
+1.12%
$ 11.49 million $ 1,120
May 11, 2024 $ 17.13
+95.42%
$ 11.35 million $ 1,206
May 10, 2024 $ 8.76
-7.97%
$ 5.8 million $ 17
May 9, 2024 $ 9.52
+9.33%
$ 6.31 million $ 22
May 8, 2024 $ 8.71
+5.05%
$ 5.78 million $ 10
May 7, 2024 $ 8.3
+12.79%
$ 5.5 million $ 7
May 6, 2024 $ 7.36
-59.31%
$ 4.88 million $ 2,245
May 5, 2024 $ 18.09
+0.92%
$ 11.99 million $ 1,261
May 4, 2024 $ 17.93
+2.48%
$ 11.88 million $ 1,327
May 3, 2024 $ 17.49
+5.54%
$ 11.59 million $ 1,213
May 2, 2024 $ 16.57
+2.04%
$ 10.98 million $ 1,101
May 1, 2024 $ 16.23
+63.20%
$ 10.76 million $ 1,109
Apr 30, 2024 $ 9.89
-44.85%
$ 6.55 million $ 1,173
Apr 29, 2024 $ 17.92
+1.01%
$ 11.88 million $ 1,290
Apr 28, 2024 $ 17.72
-0.80%
$ 11.75 million $ 1,189
Apr 27, 2024 $ 17.89
-0.52%
$ 11.86 million $ 1,139
Apr 26, 2024 $ 17.99
+86.13%
$ 11.93 million $ 1,204
Apr 25, 2024 $ 9.66
+7.10%
$ 6.4 million $ 2
Apr 24, 2024 $ 9.12
-1.94%
$ 6.05 million $ 7
Apr 23, 2024 $ 9.3
-1.90%
$ 6.16 million $ 1
Apr 22, 2024 $ 9.49
-47.84%
$ 6.29 million $ 39
Apr 21, 2024 $ 18.19
-0.59%
$ 12.05 million $ 1,298
Apr 20, 2024 $ 18.29
+3.33%
$ 12.12 million $ 1,295
Apr 19, 2024 $ 17.74
-0.77%
$ 11.76 million $ 1,234
Apr 18, 2024 $ 17.88
+3.90%
$ 11.85 million $ 1,225
Apr 17, 2024 $ 17.22
-3.84%
$ 11.41 million $ 1,203
Apr 16, 2024 $ 17.89
+1.21%
$ 11.86 million $ 1,316
Apr 15, 2024 $ 17.69
-4.28%
$ 11.73 million $ 1,259
Apr 14, 2024 $ 18.5
+5.02%
$ 12.26 million $ 1,273
Apr 13, 2024 $ 17.68
-6.42%
$ 11.72 million $ 1,331
Apr 12, 2024 $ 18.92
+107.09%
$ 12.54 million $ 1,336
Apr 11, 2024 $ 9.1
-54.20%
$ 6.03 million $ 27
Apr 10, 2024 $ 19.88
+2.00%
$ 13.17 million $ 1,411
Apr 9, 2024 $ 19.5
-1.46%
$ 12.93 million $ 1,318
Apr 8, 2024 $ 19.79
+113.87%
$ 13.11 million $ 1,381
Apr 7, 2024 $ 8.92
+22.22%
$ 5.91 million $ 8