Obyte (GBYTE) historical data and Live price

obyte

Obyte

GBYTE
$ 27.43 + 1.408 % 0.0020847 BTC
MARKET CAP
20.676 M
24H VOLUME
5.176 k
CIRC.SUPPLY
753.681 k
MAX SUPPLY
1 M
Rank324
1H 0.35 %
24H 1.41 %
7D -0.45 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/2022.56423.18622.46622.9977,631.19117,378,832.223
9/28/2022.54423.8322.30122.5697,936.63917,055,407.757
9/27/2022.06322.56721.91722.5443,845.51917,036,221.63
9/26/2021.45622.09321.40522.0654,707.20316,674,150.917
9/25/2021.14921.93120.52621.4575,137.5416,215,134.677
9/24/2020.48421.28617.52521.1547,868.12315,982,782.379
9/23/2021.78221.78520.27920.4884,581.22315,482,291.751
9/22/2021.46421.79520.90621.7828,301.39716,460,701.605
9/21/2022.72122.81920.94721.476,119.81416,213,382.967
9/20/2022.89422.89422.222.7214,544.68117,158,411.273
9/19/2022.32723.44922.32722.8927,667.47217,287,873.961
9/18/2023.15823.30522.18522.31913,368.40716,854,685.955
9/17/2023.6323.88322.71923.1588,334.53917,488,187.771
9/16/2023.22723.81222.40623.62915,309.40117,844,368.188
9/15/2023.11323.45122.69123.2287,404.80317,540,996.366
9/14/2022.32423.23121.7123.1065,618.41417,448,916.4
9/13/2022.65922.91321.68222.3216,597.54716,856,595.898
9/12/2022.25222.72322.09622.6594,376.47717,111,461.558
9/11/2022.25922.81221.5722.2527,986.04416,804,351.082
9/10/2021.42622.28921.42622.2587,140.76316,808,453.092
9/9/2020.35221.65420.29421.42410,567.69216,178,739.697
9/8/2023.1623.30618.60220.35143,991.07415,368,824.409
9/7/2022.96423.20121.95523.1528,122.48517,483,817.113
9/6/2022.57323.04122.15322.9629,738.62717,340,507.221
9/5/2023.72423.90622.07522.5737,063.26917,047,046.866
9/4/2020.47424.86620.42323.7299,521.77417,884,235.63
9/3/2024.45824.53120.35220.4652,680.69715,424,390.213
9/2/2026.23826.3824.16824.4698,548.918,441,495.154
9/1/2027.94427.98326.15526.23710,401.63719,774,417.217
8/31/2028.66828.76927.03727.95312,679.4321,067,447.681
8/30/2026.52228.70726.28928.66312,167.63421,602,737.535
8/29/2024.21526.53623.91726.53311,712.38819,997,644.435
8/28/2026.11526.54424.20724.213,238.09618,246,839.196
8/27/2027.60828.25726.11326.11410,424.51619,681,582.653
8/26/2023.83631.32623.50527.61758,599.77320,814,454.56
8/25/2025.5725.67823.64923.8654,359.55317,986,639.648
8/24/2027.75628.39225.5125.57510,040.06719,275,279.292
8/23/2028.23728.24127.03427.7569,909.47320,919,045.827
8/22/2027.51628.61727.02528.0714,964.44521,156,218.348
8/21/2028.34328.67627.45927.5165,716.00720,738,005.309
8/20/2027.09828.34826.56628.3465,202.07321,363,914.288
8/19/2027.92728.18726.37127.09916,868.30720,423,753.541
8/18/2028.08930.68227.11227.92719,040.89621,048,043.41
8/17/2028.38930.19727.80728.09513,258.07921,174,978.26
8/16/2028.1528.69527.8428.3895,878.34721,395,971.778
8/15/2027.90228.49727.90228.1555,540.52221,213,944.73
8/14/2027.69528.11727.07727.9036,916.99721,024,539.957
8/13/2027.43327.86326.37327.70619,063.21220,876,034.52
8/12/2026.80927.52125.18727.4328,765.91720,669,194.245
8/11/2027.73627.77526.19426.79510,435.55120,181,445.217
8/10/2027.12528.45926.21327.72714,191.28820,883,602.259
8/9/2028.24428.35126.66727.11417,627.71820,421,550.823
8/8/2027.66228.47227.52828.2356,347.01721,266,174.397
8/7/2027.77328.41927.17427.6469,024.82520,822,591.768
8/6/2028.61828.74427.50727.77613,384.28620,920,603.902
8/5/2028.83929.68728.44628.61718,943.84321,511,028.563
8/4/2029.34729.68328.65928.6854,910.9621,562,237.504
8/3/2028.21330.19628.0629.34910,541.36322,061,312.491
8/2/2031.09331.83427.92328.27,663.98621,197,174.658
8/1/2029.28231.49129.06231.0965,974.95123,374,397.066
7/31/2028.49129.56927.35229.2828,886.2522,010,736.135
7/30/2030.12930.1328.14228.4959,128.33621,419,162.75
7/29/2030.08732.24729.90630.10115,614.47122,626,242.974
7/28/2031.23532.62728.84830.07622,499.01422,607,511.071
7/27/2028.06631.77228.06231.52311,229.89323,695,471.526
7/26/2028.31729.7627.47528.0668,057.84621,096,438.554
7/25/2027.6728.69624.62828.31215,483.6921,281,578.139
7/24/2024.97628.14524.56827.66723,993.03120,797,085.96
7/23/2023.63626.56823.62524.96922,447.86318,769,014.724
7/22/2027.928.44723.12423.63616,725.35617,766,441.198
7/21/2026.64830.1126.01327.927,806.88720,971,559.949
7/20/2023.83626.89623.36226.64814,832.80120,031,160.226
7/19/2025.54525.56121.5223.64526,889.75717,761,824.522
7/18/2026.86927.08324.35225.54613,168.29319,189,590.614
7/17/2026.51427.0823.65426.8721,731.07320,184,465.49
7/16/2027.19127.25425.78426.5179,865.99619,918,870.383
7/15/2026.427.45723.08427.19520,600.30120,428,622.922
7/14/2023.18627.61823.1826.422,311.57319,831,213.028
7/13/202224.81120.79723.3220,116.05617,517,810.376
7/12/2020.49323.27520.0892224,026.79116,525,815.547
7/11/2020.15921.1918.41420.4948,330.99815,394,458.494
7/10/2020.77521.08319.27720.1644,662.61715,144,941.749
7/9/2019.14120.77218.40520.77220,928.00815,601,801.462
7/8/2018.65619.24618.15119.14115,422.85814,376,308.887
7/7/2018.42318.74518.11318.6523,990.15214,009,308.104
7/6/2018.84418.98717.73118.42611,060.21313,839,361.829
7/5/2018.9719.28117.67218.84411,157.6114,153,075.332
7/4/2018.08919.38518.06419.0392,243.19514,300,067.402
7/3/2019.74919.83617.56118.08832,176.11913,585,743.911
7/2/2020.74220.85718.60319.75313,331.72314,829,244.529