Obyte (GBYTE) historical data and Live price

Obyte

GBYTE

$ 8.99 -0.827 %

0.00014162 BTC

MARKET CAP
7.718 M

24H VOLUME
99.79229964

CIRC.SUPPLY
858.982 k

MAX SUPPLY
1 M

GBYTE

USD

Rank1,162

1H -0.12 %

24H -0.83 %

7D -2.16 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/24	8.98	9.083	8.979	9.002	349.37	7,732,988.74
4/14/24	8.514	8.982	8.335	8.98	401.32	7,713,720.16
4/13/24	9.003	9.13	8.127	8.514	381.21	7,313,386.13
4/12/24	9.168	9.175	9	9.003	222.27	7,733,504.38
4/11/24	9.16	9.368	9.16	9.168	521.76	7,874,862.8
4/10/24	9.035	9.16	9.007	9.16	80.86	7,868,152.24
4/9/24	9.221	9.221	9.028	9.035	210.16	7,761,194.93
4/8/24	8.774	9.221	8.774	9.221	1,520.84	7,921,027.42
4/7/24	9.208	9.436	7.873	8.774	3,753.08	7,536,454.64
4/6/24	9.33	9.756	6.836	9.208	6,597.96	7,909,594.97
4/5/24	9.743	10.345	9.292	9.33	2,226.46	8,004,852.98
4/4/24	9.89	10.56	9.233	9.743	1,762.07	8,359,287.15
4/3/24	9.333	10.019	9.333	9.89	1,079.54	8,485,176.64
4/2/24	9.425	9.425	9.275	9.333	575.2	8,007,630.09
4/1/24	9.415	10.029	9.324	9.425	1,868.34	8,086,157.37
3/31/24	9.428	10.057	9.277	9.415	221.36	8,077,823.49
3/30/24	9.496	9.499	9.428	9.428	37.37	8,089,106.35
3/29/24	9.247	9.496	8.652	9.496	256.6	8,147,076.88
3/28/24	9.009	9.347	9.006	9.247	39.17	7,933,912.75
3/27/24	9.294	9.437	8.77	9.009	1,448.64	7,729,314.01
3/26/24	8.693	9.626	8.685	9.294	1,737.62	7,973,782.02
3/25/24	8.868	9.15	8.602	8.693	493.05	7,458,012.59
3/24/24	8.904	9.01	8.796	8.868	801.98	7,608,197.63
3/23/24	9.116	9.116	8.452	8.904	1,827.09	7,639,815.28
3/22/24	9.272	9.272	9.013	9.116	945.86	7,821,687.43
3/21/24	9.616	10.074	9.238	9.272	1,896.45	7,955,507.91
3/20/24	10.185	10.23	9.616	9.616	642.01	8,250,004.77
3/19/24	9.488	10.297	9.177	10.185	2,965.66	8,738,186.46
3/18/24	9.596	9.608	9.475	9.488	75.41	8,140,549.8
3/17/24	9.501	9.596	9.459	9.596	118.32	8,233,588.1
3/16/24	9.814	9.814	9.493	9.501	137.99	8,151,669.94
3/15/24	9.788	9.814	9.635	9.814	224.4	8,420,392.83
3/14/24	9.9	9.918	9.584	9.788	482.35	8,397,616.51
3/13/24	9.848	10.217	9.848	9.9	186.45	8,484,324.31
3/12/24	9.92	10.021	9.847	9.848	246.08	8,439,280.75
3/11/24	9.787	9.92	9.779	9.92	514.84	8,501,223.22
3/10/24	9.792	10.366	9.792	10.013	1,703.6	8,581,075.9
3/9/24	9.582	10.311	8.71	9.792	5,101.15	8,391,334.07
3/8/24	9.747	9.747	8.656	9.582	2,318.99	8,211,962.59
3/7/24	10.154	10.154	9.309	9.747	3,445.63	8,353,008.67
3/6/24	10.351	10.572	9.762	10.154	2,567.78	8,702,026.84
3/5/24	11.54	11.954	10.251	10.351	6,986.95	8,860,411.78
3/4/24	11.713	12.082	10.573	11.54	7,789.16	9,878,115.65
3/3/24	11.557	11.757	11.557	11.713	348.58	10,025,956.36
3/2/24	12.295	12.323	11.449	11.557	1,892.11	9,892,413.86
3/1/24	12.088	12.44	12.057	12.295	1,425.47	10,523,924.07
2/29/24	11.551	12.217	11.551	12.088	2,976.22	10,346,871.64
2/28/24	11.309	11.795	11.309	11.551	700.18	9,887,627.19
2/27/24	11.64	11.644	11.309	11.309	233.1	9,680,352.36
2/26/24	10.936	13.134	10.498	11.64	13,542.49	9,963,478.94
2/25/24	10.044	11.772	10.016	10.936	4,691.19	9,361,360.92
2/24/24	9.494	10.285	9.494	10.044	1,763.99	8,597,897.19
2/23/24	9.574	9.574	9.445	9.494	46.78	8,126,432.49
2/22/24	9.77	9.823	9.541	9.574	668.66	8,195,214.17
2/21/24	9.871	9.89	9.521	9.77	1,374.01	8,363,083.37
2/20/24	9.616	10.345	9.614	9.871	3,336.14	8,449,412.28
2/19/24	9.436	10.311	9.414	9.616	2,088.98	8,231,141.37
2/18/24	9.314	9.525	9.272	9.436	465.9	8,076,962.48
2/17/24	9.483	9.546	9.314	9.314	491.54	7,971,986.83
2/16/24	9.786	9.937	7.496	9.483	7,701.71	8,116,471.38
2/15/24	9.711	9.789	9.711	9.786	254.75	8,376,175.25
2/14/24	8.09	10.407	8.089	9.711	6,983.49	8,311,849.94
2/13/24	8.184	8.722	6.679	8.09	10,476.18	6,924,168.76
2/12/24	9.379	9.408	8.184	8.184	7,684.73	7,004,640.75
2/11/24	9.454	9.755	9.379	9.379	5.39	8,027,660.35
2/10/24	9.655	9.679	9.294	9.454	1,623.16	8,092,297.68
2/9/24	9.514	9.748	9.499	9.655	427.65	8,264,029.67
2/8/24	9.439	9.525	9.424	9.514	56.06	8,143,206.82
2/7/24	9.554	9.554	8.705	9.439	2,755.06	8,079,412.42
2/6/24	7.868	9.554	7.868	9.554	2,662.28	8,177,399.59
2/5/24	10.703	10.703	7.868	7.868	8,172.35	6,726,548.3
2/4/24	10.421	11.775	10.296	10.703	6,608.66	9,150,112.97
2/3/24	10.323	10.668	10.131	10.421	439.34	8,909,522.75
2/2/24	10.182	10.324	10.066	10.323	1,144.85	8,825,803.45
2/1/24	10.548	10.548	10.169	10.182	128.23	8,705,112.5
1/31/24	9.498	10.572	9.498	10.548	2,513.07	9,017,870.55
1/30/24	9.834	9.834	9.498	9.498	201.54	8,120,382.2
1/29/24	9.765	9.854	9.739	9.834	55.71	8,407,409.39
1/28/24	9.99	10.032	9.763	9.765	12.04	8,348,190.93
1/27/24	9.779	9.994	9.718	9.99	132.47	8,541,170.63
1/26/24	9.456	9.957	9.456	9.779	58.34	8,359,944.08
1/25/24	9.675	9.764	9.456	9.456	106.11	8,084,572.99
1/24/24	9.936	9.948	9.663	9.675	1,008.77	8,271,831.63
1/23/24	10.708	10.708	9.656	9.936	2,120.24	8,495,003.77
1/22/24	10.659	10.709	10.542	10.708	32.79	9,154,751.55
1/21/24	10.355	10.844	10.353	10.659	350.08	9,112,912.67
1/20/24	9.503	12.962	9.475	10.355	23,270.69	8,853,148.2
1/19/24	10.361	10.419	9.356	9.514	751.62	8,134,047.05
1/18/24	9.101	10.361	9.101	10.361	596.02	8,857,660.83
1/17/24	9.355	9.571	8.612	9.101	5,371.95	7,780,888.72

Similar Coins