Obyte (GBYTE) historical data and Live price

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

GBYTE

USD

Rank559

1H 0.81 %

24H 5.49 %

7D 16.65 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/6/21	33.891	37.056	32.988	34.577	60,621.58	26,059,986
3/5/21	34.481	37.267	33.049	33.896	50,110.77	25,546,977.96
3/4/21	37.716	42.761	34.1	34.481	108,577.98	25,987,750.76
3/3/21	33.595	38.022	33.523	37.715	105,726.04	28,425,412.33
3/2/21	33.591	34.833	32.707	33.591	90,086.82	25,317,178.11
3/1/21	30.505	33.682	30.065	33.579	44,874.53	25,307,579.89
2/28/21	31.625	31.918	29.267	30.486	11,542.15	22,976,464.32
2/27/21	32.105	34.36	31.111	31.666	32,072.31	23,866,044.47
2/26/21	32.415	33.769	30.6	32.064	44,302.26	24,165,891.56
2/25/21	36.009	39.218	32.412	32.578	104,131.29	24,553,653.63
2/24/21	35.447	38.615	34.584	35.972	108,596.69	27,111,681.77
2/23/21	40.865	42.121	32.933	35.44	150,187.66	26,710,730.11
2/22/21	42.735	60.378	36.618	41.374	267,181.33	31,182,622.61
2/21/21	40.426	43.209	39.653	42.738	192,534.91	32,210,571.77
2/20/21	39.937	42.182	37.586	40.427	193,029.99	30,469,008.89
2/19/21	38.307	39.924	37.245	39.924	171,642.48	30,090,304.52
2/18/21	38.464	39.478	37.624	38.315	152,892.03	28,877,489.81
2/17/21	37.7	41.514	36.005	38.465	171,562.1	28,990,326.48
2/16/21	37.732	39.654	35.597	37.702	124,875.41	28,415,188.42
2/15/21	36.178	39.259	34.095	37.731	202,737.95	28,436,884.69
2/14/21	37.076	39.385	36.075	36.174	107,660.6	27,263,566.84
2/13/21	37.897	39.793	34.122	37.066	170,602.99	27,935,934.49
2/12/21	31.773	41.535	31.254	37.917	301,390.16	28,576,985.86
2/11/21	32.79	33.12	29.448	31.728	147,407.87	23,912,520.58
2/10/21	29.88	33.219	28.31	32.766	156,473.98	24,695,214.21
2/9/21	30.89	31.938	28.553	29.881	176,019.01	22,520,944.29
2/8/21	29.939	31.369	27.855	30.867	182,606.93	23,263,759.56
2/7/21	28.709	30.105	26.779	29.941	153,094.59	22,565,941.35
2/6/21	29.163	30.395	28.36	28.69	93,677.84	21,622,782.36
2/5/21	28.54	29.581	28.038	29.122	72,525.37	21,948,531.96
2/4/21	30.041	30.406	27.822	28.547	165,502.34	21,515,114.76
2/3/21	30.123	31.172	29.375	30.029	160,432.45	22,632,317.97
2/2/21	31.003	32.575	29.118	30.117	146,568.53	22,698,380.38
2/1/21	28.999	31.476	28.322	30.984	115,415.1	23,352,410.47
1/31/21	31.888	32.526	29.015	29.015	142,678.11	21,867,738.18
1/30/21	31.336	33.239	30.476	31.916	154,168.97	24,054,418.94
1/29/21	29.426	29.832	25.618	26.01	109,474.78	19,603,398.32
1/28/21	26.403	31.625	26.109	28.65	134,622.095	21,593,291.58
1/27/21	28.636	28.636	24.799	26.433	70,926.26	19,922,198.293
1/26/21	29.665	30.033	27.015	28.654	76,436.557	21,596,027.801
1/25/21	29.548	31.045	28.749	29.647	68,456.943	22,344,287.52
1/24/21	27.172	29.579	27.142	29.531	76,269.498	22,256,737.827
1/23/21	23.188	27.672	23.086	27.17	81,971.328	20,477,153.413
1/22/21	21.839	24.797	20.559	23.158	52,590.76	17,454,007.035
1/21/21	25.144	27.137	21.203	21.868	48,458.774	16,481,553.62
1/20/21	24.071	25.222	22.507	25.177	41,484.532	18,975,531.707
1/19/21	21.958	26.2	21.579	24.124	59,691.828	18,181,782.893
1/18/21	20.828	22.722	20.716	21.99	41,679.33	16,573,680.413
1/17/21	22.108	22.422	20.049	20.848	51,519.865	15,712,515.462
1/16/21	21.716	23.155	20.718	22.114	59,372.834	16,666,586.088
1/15/21	22.899	23.201	20.533	21.688	22,231.349	16,345,882.382
1/14/21	23.291	23.694	22.028	22.9	33,582.409	17,259,591.16
1/13/21	20.73	23.418	20.528	23.292	33,908.145	17,554,458.245
1/12/21	22.524	23.054	19.366	20.73	41,148.47	15,624,078.404
1/11/21	22.377	22.856	19.015	22.549	49,694.672	16,994,393.774
1/10/21	26.043	26.802	21.931	22.385	48,197.746	16,871,012.812
1/9/21	24.627	26.843	23.574	26.043	48,546.867	19,628,449.635
1/8/21	27.488	28.112	23.766	24.636	41,448.208	18,567,651.919
1/7/21	29.765	31.072	25.452	27.327	57,290.723	20,595,761.967
1/6/21	21.765	30.253	21.186	29.775	98,584.808	22,441,037.912
1/5/21	20.658	23.18	19.819	21.786	44,264.256	16,419,594.211
1/4/21	21.272	21.548	19.081	20.661	41,653.965	15,571,604.11
1/3/21	21.52	22.686	20.696	21.308	31,228.592	16,059,461.938
1/2/21	23.49	23.922	21.291	21.493	37,798.139	16,198,601.709
1/1/21	23.21	24.392	17.05	23.485	87,600.287	17,700,003.071
12/31/20	23.646	24.069	23.044	23.21	30,702.226	17,492,799.697
12/30/20	23.987	25.372	23.033	23.641	33,749.605	17,818,130.538
12/29/20	26.099	26.099	20.096	23.988	54,383.636	18,079,400.416
12/28/20	25.138	27.093	25.103	26.099	18,583.849	19,670,241.979
12/27/20	25.721	27.585	24.843	25.169	18,863.533	18,969,730.13
12/26/20	24.243	26.332	24.114	25.713	18,532.034	19,379,114.877
12/25/20	25.017	25.852	23.228	24.251	16,218.329	18,277,213.908
12/24/20	24.227	25.053	22.958	25.046	10,839.045	18,876,751.489
12/23/20	25.868	26.171	23.643	24.248	10,417.099	18,275,502.001
12/22/20	24.592	25.882	23.121	25.873	7,359.764	19,500,027.236
12/21/20	25.257	26.855	23.139	24.662	12,264.263	18,587,638.581
12/20/20	24.852	26.885	23.752	25.858	11,339.407	19,488,811.759
12/19/20	26.327	28.931	24.076	24.845	7,969.868	18,725,204.389
12/18/20	26.476	30.03	25.762	26.31	6,291.236	19,829,568.267
12/17/20	26.764	27.528	25.958	26.489	7,239.267	19,963,906.822
12/16/20	24.08	26.813	23.186	26.76	7,881.019	20,168,778.4
12/15/20	23.066	24.204	21.662	24.081	11,832.189	18,149,493.039
12/14/20	22.938	23.712	21.945	23.076	8,502.089	17,391,575.012
12/13/20	22.688	23.342	22.488	22.998	8,087.695	17,332,817.181
12/12/20	21.548	22.82	21.534	22.679	4,341.076	17,092,466.04
12/11/20	21.486	21.612	20.563	21.565	5,415.239	16,252,792.374
12/10/20	21.988	22.043	20.952	21.496	5,992.237	16,200,944.118
12/9/20	21.529	22.244	20.748	22.002	11,984.801	16,582,143.904
12/8/20	23.327	23.531	21.538	21.538	6,856.047	16,232,589.428
12/7/20	23.112	23.41	21.907	23.332	7,110.646	17,584,870.076

Similar Coins