Obyte (GBYTE) historical data and Live price

obyte

Obyte

GBYTE
$ 35.78 + 5.493 % 0.00071954 BTC
MARKET CAP
26.969 M
24H VOLUME
54.66 k
CIRC.SUPPLY
753.681 k
MAX SUPPLY
1 M
Rank559
1H 0.81 %
24H 5.49 %
7D 16.65 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/2133.89137.05632.98834.57760,621.5826,059,986
3/5/2134.48137.26733.04933.89650,110.7725,546,977.96
3/4/2137.71642.76134.134.481108,577.9825,987,750.76
3/3/2133.59538.02233.52337.715105,726.0428,425,412.33
3/2/2133.59134.83332.70733.59190,086.8225,317,178.11
3/1/2130.50533.68230.06533.57944,874.5325,307,579.89
2/28/2131.62531.91829.26730.48611,542.1522,976,464.32
2/27/2132.10534.3631.11131.66632,072.3123,866,044.47
2/26/2132.41533.76930.632.06444,302.2624,165,891.56
2/25/2136.00939.21832.41232.578104,131.2924,553,653.63
2/24/2135.44738.61534.58435.972108,596.6927,111,681.77
2/23/2140.86542.12132.93335.44150,187.6626,710,730.11
2/22/2142.73560.37836.61841.374267,181.3331,182,622.61
2/21/2140.42643.20939.65342.738192,534.9132,210,571.77
2/20/2139.93742.18237.58640.427193,029.9930,469,008.89
2/19/2138.30739.92437.24539.924171,642.4830,090,304.52
2/18/2138.46439.47837.62438.315152,892.0328,877,489.81
2/17/2137.741.51436.00538.465171,562.128,990,326.48
2/16/2137.73239.65435.59737.702124,875.4128,415,188.42
2/15/2136.17839.25934.09537.731202,737.9528,436,884.69
2/14/2137.07639.38536.07536.174107,660.627,263,566.84
2/13/2137.89739.79334.12237.066170,602.9927,935,934.49
2/12/2131.77341.53531.25437.917301,390.1628,576,985.86
2/11/2132.7933.1229.44831.728147,407.8723,912,520.58
2/10/2129.8833.21928.3132.766156,473.9824,695,214.21
2/9/2130.8931.93828.55329.881176,019.0122,520,944.29
2/8/2129.93931.36927.85530.867182,606.9323,263,759.56
2/7/2128.70930.10526.77929.941153,094.5922,565,941.35
2/6/2129.16330.39528.3628.6993,677.8421,622,782.36
2/5/2128.5429.58128.03829.12272,525.3721,948,531.96
2/4/2130.04130.40627.82228.547165,502.3421,515,114.76
2/3/2130.12331.17229.37530.029160,432.4522,632,317.97
2/2/2131.00332.57529.11830.117146,568.5322,698,380.38
2/1/2128.99931.47628.32230.984115,415.123,352,410.47
1/31/2131.88832.52629.01529.015142,678.1121,867,738.18
1/30/2131.33633.23930.47631.916154,168.9724,054,418.94
1/29/2129.42629.83225.61826.01109,474.7819,603,398.32
1/28/2126.40331.62526.10928.65134,622.09521,593,291.58
1/27/2128.63628.63624.79926.43370,926.2619,922,198.293
1/26/2129.66530.03327.01528.65476,436.55721,596,027.801
1/25/2129.54831.04528.74929.64768,456.94322,344,287.52
1/24/2127.17229.57927.14229.53176,269.49822,256,737.827
1/23/2123.18827.67223.08627.1781,971.32820,477,153.413
1/22/2121.83924.79720.55923.15852,590.7617,454,007.035
1/21/2125.14427.13721.20321.86848,458.77416,481,553.62
1/20/2124.07125.22222.50725.17741,484.53218,975,531.707
1/19/2121.95826.221.57924.12459,691.82818,181,782.893
1/18/2120.82822.72220.71621.9941,679.3316,573,680.413
1/17/2122.10822.42220.04920.84851,519.86515,712,515.462
1/16/2121.71623.15520.71822.11459,372.83416,666,586.088
1/15/2122.89923.20120.53321.68822,231.34916,345,882.382
1/14/2123.29123.69422.02822.933,582.40917,259,591.16
1/13/2120.7323.41820.52823.29233,908.14517,554,458.245
1/12/2122.52423.05419.36620.7341,148.4715,624,078.404
1/11/2122.37722.85619.01522.54949,694.67216,994,393.774
1/10/2126.04326.80221.93122.38548,197.74616,871,012.812
1/9/2124.62726.84323.57426.04348,546.86719,628,449.635
1/8/2127.48828.11223.76624.63641,448.20818,567,651.919
1/7/2129.76531.07225.45227.32757,290.72320,595,761.967
1/6/2121.76530.25321.18629.77598,584.80822,441,037.912
1/5/2120.65823.1819.81921.78644,264.25616,419,594.211
1/4/2121.27221.54819.08120.66141,653.96515,571,604.11
1/3/2121.5222.68620.69621.30831,228.59216,059,461.938
1/2/2123.4923.92221.29121.49337,798.13916,198,601.709
1/1/2123.2124.39217.0523.48587,600.28717,700,003.071
12/31/2023.64624.06923.04423.2130,702.22617,492,799.697
12/30/2023.98725.37223.03323.64133,749.60517,818,130.538
12/29/2026.09926.09920.09623.98854,383.63618,079,400.416
12/28/2025.13827.09325.10326.09918,583.84919,670,241.979
12/27/2025.72127.58524.84325.16918,863.53318,969,730.13
12/26/2024.24326.33224.11425.71318,532.03419,379,114.877
12/25/2025.01725.85223.22824.25116,218.32918,277,213.908
12/24/2024.22725.05322.95825.04610,839.04518,876,751.489
12/23/2025.86826.17123.64324.24810,417.09918,275,502.001
12/22/2024.59225.88223.12125.8737,359.76419,500,027.236
12/21/2025.25726.85523.13924.66212,264.26318,587,638.581
12/20/2024.85226.88523.75225.85811,339.40719,488,811.759
12/19/2026.32728.93124.07624.8457,969.86818,725,204.389
12/18/2026.47630.0325.76226.316,291.23619,829,568.267
12/17/2026.76427.52825.95826.4897,239.26719,963,906.822
12/16/2024.0826.81323.18626.767,881.01920,168,778.4
12/15/2023.06624.20421.66224.08111,832.18918,149,493.039
12/14/2022.93823.71221.94523.0768,502.08917,391,575.012
12/13/2022.68823.34222.48822.9988,087.69517,332,817.181
12/12/2021.54822.8221.53422.6794,341.07617,092,466.04
12/11/2021.48621.61220.56321.5655,415.23916,252,792.374
12/10/2021.98822.04320.95221.4965,992.23716,200,944.118
12/9/2021.52922.24420.74822.00211,984.80116,582,143.904
12/8/2023.32723.53121.53821.5386,856.04716,232,589.428
12/7/2023.11223.4121.90723.3327,110.64617,584,870.076