Obyte Historical Data

GBYTE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 7.29
-61.81%
$ 4.83 million $ 4,447
Apr 5, 2024 $ 19.12
-0.74%
$ 12.67 million $ 1,304
Apr 4, 2024 $ 19.27
+3.68%
$ 12.77 million $ 1,456
Apr 3, 2024 $ 18.62
+0.86%
$ 12.34 million $ 1,208
Apr 2, 2024 $ 18.45
-6.08%
$ 12.23 million $ 1,249
Apr 1, 2024 $ 19.67
-1.99%
$ 13.04 million $ 1,377
Mar 31, 2024 $ 20.07
+2.53%
$ 13.3 million $ 1,344
Mar 30, 2024 $ 19.58
-0.38%
$ 12.98 million $ 1,355
Mar 29, 2024 $ 19.66
-1.43%
$ 13.03 million $ 1,310
Mar 28, 2024 $ 19.94
+1.82%
$ 13.21 million $ 1,360
Mar 27, 2024 $ 19.59
-0.72%
$ 12.98 million $ 1,261
Mar 26, 2024 $ 19.74
+0.21%
$ 13.08 million $ 1,378
Mar 25, 2024 $ 19.71
+4.11%
$ 13.06 million $ 1,281
Mar 24, 2024 $ 18.96
+5.00%
$ 12.57 million $ 1,386
Mar 23, 2024 $ 18.1
+0.73%
$ 11.99 million $ 1,212
Mar 22, 2024 $ 17.92
-2.94%
$ 11.88 million $ 1,224
Mar 21, 2024 $ 18.46
-3.48%
$ 12.23 million $ 1,357
Mar 20, 2024 $ 19.12
+9.23%
$ 12.67 million $ 1,277
Mar 19, 2024 $ 17.48
-8.31%
$ 11.59 million $ 1,152
Mar 18, 2024 $ 19.09
-1.06%
$ 12.65 million $ 1,287
Mar 17, 2024 $ 19.32
+4.73%
$ 12.81 million $ 1,308
Mar 16, 2024 $ 18.42
-5.84%
$ 12.21 million $ 1,234
Mar 15, 2024 $ 19.58
-2.74%
$ 12.98 million $ 1,415
Mar 14, 2024 $ 20.13
-2.11%
$ 13.34 million $ 1,486
Mar 13, 2024 $ 20.58
+2.16%
$ 13.64 million $ 1,373
Mar 12, 2024 $ 20.15
-0.99%
$ 13.35 million $ 1,507
Mar 11, 2024 $ 20.34
+4.68%
$ 13.48 million $ 1,461
Mar 10, 2024 $ 19.44
+0.98%
$ 12.89 million $ 1,231
Mar 9, 2024 $ 19.26
+0.27%
$ 12.77 million $ 1,304
Mar 8, 2024 $ 19.23
+2.12%
$ 12.74 million $ 1,302
Mar 7, 2024 $ 18.84
+1.25%
$ 12.49 million $ 1,327
Mar 6, 2024 $ 18.63
+3.46%
$ 12.35 million $ 1,228
Mar 5, 2024 $ 18.04
-6.32%
$ 11.96 million $ 1,210
Mar 4, 2024 $ 19.24
+8.11%
$ 12.75 million $ 1,193
Mar 3, 2024 $ 17.79
+1.73%
$ 11.79 million $ 1,236
Mar 2, 2024 $ 17.49
-0.58%
$ 11.59 million $ 1,158
Mar 1, 2024 $ 17.61
+2.02%
$ 11.67 million $ 1,219
Feb 29, 2024 $ 17.29
-1.76%
$ 11.46 million $ 1,178
Feb 28, 2024 $ 17.62
+9.53%
$ 11.68 million $ 1,193
Feb 27, 2024 $ 16.08
+4.63%
$ 10.66 million $ 1,097
Feb 26, 2024 $ 15.36
+5.33%
$ 10.18 million $ 1,044
Feb 25, 2024 $ 14.58
+0.38%
$ 9.67 million $ 971
Feb 24, 2024 $ 14.53
+1.57%
$ 9.63 million $ 930
Feb 23, 2024 $ 14.31
-1.03%
$ 9.48 million $ 1,002
Feb 22, 2024 $ 14.46
-0.91%
$ 9.59 million $ 1,011
Feb 21, 2024 $ 14.6
-0.98%
$ 9.68 million $ 1,015
Feb 20, 2024 $ 14.75
+0.96%
$ 9.77 million $ 1,037
Feb 19, 2024 $ 14.6
-0.66%
$ 9.67 million $ 1,041
Feb 18, 2024 $ 14.69
+0.91%
$ 9.74 million $ 958
Feb 17, 2024 $ 14.57
-0.89%
$ 9.65 million $ 985