Obyte (GBYTE) historical data and Live price

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

GBYTE

USD

Rank324

1H 0.35 %

24H 1.41 %

7D -0.45 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	22.564	23.186	22.466	22.997	7,631.191	17,378,832.223
9/28/20	22.544	23.83	22.301	22.569	7,936.639	17,055,407.757
9/27/20	22.063	22.567	21.917	22.544	3,845.519	17,036,221.63
9/26/20	21.456	22.093	21.405	22.065	4,707.203	16,674,150.917
9/25/20	21.149	21.931	20.526	21.457	5,137.54	16,215,134.677
9/24/20	20.484	21.286	17.525	21.15	47,868.123	15,982,782.379
9/23/20	21.782	21.785	20.279	20.488	4,581.223	15,482,291.751
9/22/20	21.464	21.795	20.906	21.782	8,301.397	16,460,701.605
9/21/20	22.721	22.819	20.947	21.47	6,119.814	16,213,382.967
9/20/20	22.894	22.894	22.2	22.721	4,544.681	17,158,411.273
9/19/20	22.327	23.449	22.327	22.892	7,667.472	17,287,873.961
9/18/20	23.158	23.305	22.185	22.319	13,368.407	16,854,685.955
9/17/20	23.63	23.883	22.719	23.158	8,334.539	17,488,187.771
9/16/20	23.227	23.812	22.406	23.629	15,309.401	17,844,368.188
9/15/20	23.113	23.451	22.691	23.228	7,404.803	17,540,996.366
9/14/20	22.324	23.231	21.71	23.106	5,618.414	17,448,916.4
9/13/20	22.659	22.913	21.682	22.321	6,597.547	16,856,595.898
9/12/20	22.252	22.723	22.096	22.659	4,376.477	17,111,461.558
9/11/20	22.259	22.812	21.57	22.252	7,986.044	16,804,351.082
9/10/20	21.426	22.289	21.426	22.258	7,140.763	16,808,453.092
9/9/20	20.352	21.654	20.294	21.424	10,567.692	16,178,739.697
9/8/20	23.16	23.306	18.602	20.351	43,991.074	15,368,824.409
9/7/20	22.964	23.201	21.955	23.152	8,122.485	17,483,817.113
9/6/20	22.573	23.041	22.153	22.962	9,738.627	17,340,507.221
9/5/20	23.724	23.906	22.075	22.573	7,063.269	17,047,046.866
9/4/20	20.474	24.866	20.423	23.729	9,521.774	17,884,235.63
9/3/20	24.458	24.531	20.352	20.465	2,680.697	15,424,390.213
9/2/20	26.238	26.38	24.168	24.469	8,548.9	18,441,495.154
9/1/20	27.944	27.983	26.155	26.237	10,401.637	19,774,417.217
8/31/20	28.668	28.769	27.037	27.953	12,679.43	21,067,447.681
8/30/20	26.522	28.707	26.289	28.663	12,167.634	21,602,737.535
8/29/20	24.215	26.536	23.917	26.533	11,712.388	19,997,644.435
8/28/20	26.115	26.544	24.207	24.21	3,238.096	18,246,839.196
8/27/20	27.608	28.257	26.113	26.114	10,424.516	19,681,582.653
8/26/20	23.836	31.326	23.505	27.617	58,599.773	20,814,454.56
8/25/20	25.57	25.678	23.649	23.865	4,359.553	17,986,639.648
8/24/20	27.756	28.392	25.51	25.575	10,040.067	19,275,279.292
8/23/20	28.237	28.241	27.034	27.756	9,909.473	20,919,045.827
8/22/20	27.516	28.617	27.025	28.071	4,964.445	21,156,218.348
8/21/20	28.343	28.676	27.459	27.516	5,716.007	20,738,005.309
8/20/20	27.098	28.348	26.566	28.346	5,202.073	21,363,914.288
8/19/20	27.927	28.187	26.371	27.099	16,868.307	20,423,753.541
8/18/20	28.089	30.682	27.112	27.927	19,040.896	21,048,043.41
8/17/20	28.389	30.197	27.807	28.095	13,258.079	21,174,978.26
8/16/20	28.15	28.695	27.84	28.389	5,878.347	21,395,971.778
8/15/20	27.902	28.497	27.902	28.155	5,540.522	21,213,944.73
8/14/20	27.695	28.117	27.077	27.903	6,916.997	21,024,539.957
8/13/20	27.433	27.863	26.373	27.706	19,063.212	20,876,034.52
8/12/20	26.809	27.521	25.187	27.432	8,765.917	20,669,194.245
8/11/20	27.736	27.775	26.194	26.795	10,435.551	20,181,445.217
8/10/20	27.125	28.459	26.213	27.727	14,191.288	20,883,602.259
8/9/20	28.244	28.351	26.667	27.114	17,627.718	20,421,550.823
8/8/20	27.662	28.472	27.528	28.235	6,347.017	21,266,174.397
8/7/20	27.773	28.419	27.174	27.646	9,024.825	20,822,591.768
8/6/20	28.618	28.744	27.507	27.776	13,384.286	20,920,603.902
8/5/20	28.839	29.687	28.446	28.617	18,943.843	21,511,028.563
8/4/20	29.347	29.683	28.659	28.685	4,910.96	21,562,237.504
8/3/20	28.213	30.196	28.06	29.349	10,541.363	22,061,312.491
8/2/20	31.093	31.834	27.923	28.2	7,663.986	21,197,174.658
8/1/20	29.282	31.491	29.062	31.096	5,974.951	23,374,397.066
7/31/20	28.491	29.569	27.352	29.282	8,886.25	22,010,736.135
7/30/20	30.129	30.13	28.142	28.495	9,128.336	21,419,162.75
7/29/20	30.087	32.247	29.906	30.101	15,614.471	22,626,242.974
7/28/20	31.235	32.627	28.848	30.076	22,499.014	22,607,511.071
7/27/20	28.066	31.772	28.062	31.523	11,229.893	23,695,471.526
7/26/20	28.317	29.76	27.475	28.066	8,057.846	21,096,438.554
7/25/20	27.67	28.696	24.628	28.312	15,483.69	21,281,578.139
7/24/20	24.976	28.145	24.568	27.667	23,993.031	20,797,085.96
7/23/20	23.636	26.568	23.625	24.969	22,447.863	18,769,014.724
7/22/20	27.9	28.447	23.124	23.636	16,725.356	17,766,441.198
7/21/20	26.648	30.11	26.013	27.9	27,806.887	20,971,559.949
7/20/20	23.836	26.896	23.362	26.648	14,832.801	20,031,160.226
7/19/20	25.545	25.561	21.52	23.645	26,889.757	17,761,824.522
7/18/20	26.869	27.083	24.352	25.546	13,168.293	19,189,590.614
7/17/20	26.514	27.08	23.654	26.87	21,731.073	20,184,465.49
7/16/20	27.191	27.254	25.784	26.517	9,865.996	19,918,870.383
7/15/20	26.4	27.457	23.084	27.195	20,600.301	20,428,622.922
7/14/20	23.186	27.618	23.18	26.4	22,311.573	19,831,213.028
7/13/20	22	24.811	20.797	23.32	20,116.056	17,517,810.376
7/12/20	20.493	23.275	20.089	22	24,026.791	16,525,815.547
7/11/20	20.159	21.19	18.414	20.494	8,330.998	15,394,458.494
7/10/20	20.775	21.083	19.277	20.164	4,662.617	15,144,941.749
7/9/20	19.141	20.772	18.405	20.772	20,928.008	15,601,801.462
7/8/20	18.656	19.246	18.151	19.141	15,422.858	14,376,308.887
7/7/20	18.423	18.745	18.113	18.652	3,990.152	14,009,308.104
7/6/20	18.844	18.987	17.731	18.426	11,060.213	13,839,361.829
7/5/20	18.97	19.281	17.672	18.844	11,157.61	14,153,075.332
7/4/20	18.089	19.385	18.064	19.039	2,243.195	14,300,067.402
7/3/20	19.749	19.836	17.561	18.088	32,176.119	13,585,743.911
7/2/20	20.742	20.857	18.603	19.753	13,331.723	14,829,244.529

Similar Coins