Obyte GBP (GBYTE-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 08:17AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Apr 2024 | 7.7377 | 7.7433 | 7.6512 | 7.6512 | 7.6512 | 1,464 |
| 26 Apr 2024 | 7.3483 | 7.5418 | 7.2904 | 7.5039 | 7.5039 | 5 |
| 25 Apr 2024 | 7.1841 | 7.4938 | 6.6601 | 7.3483 | 7.3483 | 459 |
| 24 Apr 2024 | 7.6552 | 7.6535 | 7.1856 | 7.1841 | 7.1841 | 307 |
| 23 Apr 2024 | 7.9840 | 7.9859 | 7.2521 | 7.6552 | 7.6552 | 2,384 |
| 22 Apr 2024 | 7.7720 | 8.2306 | 7.7286 | 7.9840 | 7.9840 | 608 |
| 21 Apr 2024 | 7.4014 | 7.8764 | 7.3639 | 7.7720 | 7.7720 | 12 |
| 20 Apr 2024 | 7.7072 | 7.7076 | 7.3581 | 7.4014 | 7.4014 | 196 |
| 19 Apr 2024 | 7.1555 | 7.8887 | 7.1286 | 7.7072 | 7.7072 | 570 |
| 18 Apr 2024 | 7.2695 | 7.2480 | 7.0781 | 7.1555 | 7.1555 | 23 |
| 17 Apr 2024 | 7.2330 | 7.2777 | 7.1135 | 7.2695 | 7.2695 | 23 |
| 16 Apr 2024 | 7.2073 | 7.2955 | 7.2027 | 7.2330 | 7.2330 | 281 |
| 15 Apr 2024 | 6.8347 | 7.2110 | 6.6911 | 7.2073 | 7.2073 | 322 |
| 14 Apr 2024 | 7.2273 | 7.3292 | 6.5237 | 6.8347 | 6.8347 | 306 |
| 13 Apr 2024 | 7.3022 | 7.3316 | 7.2300 | 7.2273 | 7.2273 | 178 |
| 12 Apr 2024 | 7.3065 | 7.4674 | 7.3048 | 7.3022 | 7.3022 | 416 |
| 11 Apr 2024 | 7.1273 | 7.3055 | 7.1702 | 7.3065 | 7.3065 | 64 |
| 10 Apr 2024 | 7.2853 | 7.2859 | 7.1258 | 7.1273 | 7.1273 | 166 |
| 09 Apr 2024 | 6.9496 | 7.2868 | 6.9543 | 7.2853 | 7.2853 | 1,202 |
| 08 Apr 2024 | 7.2860 | 7.4661 | 6.2293 | 6.9496 | 6.9496 | 2,973 |
| 07 Apr 2024 | 7.3824 | 7.7194 | 5.4092 | 7.2860 | 7.2860 | 5,221 |
| 06 Apr 2024 | 7.7086 | 8.1860 | 7.3522 | 7.3824 | 7.3824 | 1,762 |
| 05 Apr 2024 | 7.8171 | 8.3533 | 7.2933 | 7.7086 | 7.7086 | 1,394 |
| 04 Apr 2024 | 7.4213 | 7.9254 | 7.4239 | 7.8171 | 7.8171 | 853 |
| 03 Apr 2024 | 7.5120 | 7.5134 | 7.3801 | 7.4213 | 7.4213 | 457 |
| 02 Apr 2024 | 7.4498 | 7.9949 | 7.4316 | 7.5120 | 7.5120 | 1,489 |
| 01 Apr 2024 | 7.4672 | 7.9579 | 7.3474 | 7.4498 | 7.4498 | 175 |
| 31 Mar 2024 | 7.5210 | 7.5231 | 7.4687 | 7.4672 | 7.4672 | 30 |
| 30 Mar 2024 | 7.3267 | 7.5208 | 6.8568 | 7.5210 | 7.5210 | 203 |
| 29 Mar 2024 | 7.1403 | 7.4221 | 7.1306 | 7.3267 | 7.3267 | 31 |
| 28 Mar 2024 | 7.3596 | 7.4766 | 6.9527 | 7.1403 | 7.1403 | 1,148 |
| 27 Mar 2024 | 6.8790 | 7.6223 | 6.8678 | 7.3596 | 7.3596 | 1,376 |
| 26 Mar 2024 | 7.0391 | 7.2398 | 6.8064 | 6.8790 | 6.8790 | 390 |
| 25 Mar 2024 | 7.0664 | 7.1506 | 6.9803 | 7.0391 | 7.0391 | 637 |
| 24 Mar 2024 | 7.2346 | 7.2346 | 6.7074 | 7.0664 | 7.0664 | 1,450 |
| 23 Mar 2024 | 7.3240 | 7.3217 | 7.1575 | 7.2346 | 7.2346 | 751 |
| 22 Mar 2024 | 7.5134 | 7.8911 | 7.2683 | 7.3240 | 7.3240 | 1,498 |
| 21 Mar 2024 | 8.0084 | 8.0417 | 7.5134 | 7.5134 | 7.5134 | 502 |
| 20 Mar 2024 | 7.4553 | 8.0942 | 7.2313 | 8.0084 | 8.0084 | 2,332 |
| 19 Mar 2024 | 7.5378 | 7.5461 | 7.4429 | 7.4553 | 7.4553 | 59 |
| 18 Mar 2024 | 7.4629 | 7.5382 | 7.4302 | 7.5378 | 7.5378 | 93 |
| 17 Mar 2024 | 7.7077 | 7.7089 | 7.4563 | 7.4629 | 7.4629 | 108 |
| 16 Mar 2024 | 7.6795 | 7.7077 | 7.5577 | 7.7077 | 7.7077 | 176 |
| 15 Mar 2024 | 7.7338 | 7.7433 | 7.5160 | 7.6795 | 7.6795 | 378 |
| 14 Mar 2024 | 7.6965 | 7.9826 | 7.6967 | 7.7338 | 7.7338 | 146 |
| 13 Mar 2024 | 7.7389 | 7.8241 | 7.7052 | 7.6965 | 7.6965 | 192 |
| 12 Mar 2024 | 7.6131 | 7.7389 | 7.6060 | 7.7389 | 7.7389 | 402 |
| 11 Mar 2024 | 7.6153 | 8.0593 | 7.6153 | 7.7889 | 7.7889 | 1,325 |
| 10 Mar 2024 | 7.4525 | 8.0190 | 6.7740 | 7.6153 | 7.6153 | 3,967 |
| 09 Mar 2024 | 7.6071 | 7.6071 | 6.7583 | 7.4525 | 7.4525 | 1,804 |
| 08 Mar 2024 | 7.9730 | 7.9716 | 7.2994 | 7.6071 | 7.6071 | 2,689 |
| 07 Mar 2024 | 8.1475 | 8.3105 | 7.6736 | 7.9730 | 7.9730 | 2,016 |
| 06 Mar 2024 | 9.0941 | 9.4293 | 8.0735 | 8.1475 | 8.1475 | 5,499 |
| 05 Mar 2024 | 9.2514 | 9.5200 | 8.3306 | 9.0941 | 9.0941 | 6,138 |
| 04 Mar 2024 | 9.1308 | 9.2889 | 9.1308 | 9.2514 | 9.2514 | 275 |
| 03 Mar 2024 | 9.7136 | 9.7362 | 9.0457 | 9.1308 | 9.1308 | 1,495 |
| 02 Mar 2024 | 9.5731 | 9.8440 | 9.5451 | 9.7136 | 9.7136 | 1,126 |
| 01 Mar 2024 | 9.1233 | 9.6781 | 9.1233 | 9.5731 | 9.5731 | 2,357 |
| 29 Feb 2024 | 8.9183 | 9.3177 | 8.9183 | 9.1233 | 9.1233 | 553 |
| 28 Feb 2024 | 9.1769 | 9.1766 | 8.9146 | 8.9183 | 8.9183 | 184 |
| 27 Feb 2024 | 8.6315 | 10.3470 | 8.2932 | 9.1769 | 9.1769 | 10,677 |
| 26 Feb 2024 | 7.9221 | 9.2904 | 7.9000 | 8.6315 | 8.6315 | 3,703 |
| 25 Feb 2024 | 7.4871 | 8.1115 | 7.4871 | 7.9221 | 7.9221 | 1,391 |
| 24 Feb 2024 | 7.5614 | 7.5614 | 7.4485 | 7.4871 | 7.4871 | 37 |
| 23 Feb 2024 | 7.7307 | 7.7489 | 7.5477 | 7.5614 | 7.5614 | 528 |
| 22 Feb 2024 | 7.8186 | 7.8330 | 7.5417 | 7.7307 | 7.7307 | 1,087 |
| 21 Feb 2024 | 7.6392 | 8.2173 | 7.6416 | 7.8186 | 7.8186 | 2,642 |
| 20 Feb 2024 | 7.4825 | 8.1893 | 7.4589 | 7.6392 | 7.6392 | 1,660 |
| 19 Feb 2024 | 7.3908 | 7.5583 | 7.3578 | 7.4825 | 7.4825 | 369 |
| 18 Feb 2024 | 7.5247 | 7.5752 | 7.3908 | 7.3908 | 7.3908 | 390 |
| 17 Feb 2024 | 7.7674 | 7.8856 | 5.9532 | 7.5247 | 7.5247 | 6,111 |
| 16 Feb 2024 | 7.7272 | 7.7703 | 7.7272 | 7.7674 | 7.7674 | 202 |
| 15 Feb 2024 | 6.4253 | 8.2845 | 6.4254 | 7.7272 | 7.7272 | 5,557 |
| 14 Feb 2024 | 6.4809 | 6.8773 | 5.2927 | 6.4253 | 6.4253 | 8,321 |
| 13 Feb 2024 | 7.4219 | 7.4442 | 6.4814 | 6.4809 | 6.4809 | 6,086 |
| 12 Feb 2024 | 7.4863 | 7.7247 | 7.4238 | 7.4219 | 7.4219 | 4 |
| 11 Feb 2024 | 7.6451 | 7.6645 | 7.3593 | 7.4863 | 7.4863 | 1,285 |
| 10 Feb 2024 | 7.5382 | 7.7142 | 7.5274 | 7.6451 | 7.6451 | 339 |
| 09 Feb 2024 | 7.4757 | 7.5504 | 7.4603 | 7.5382 | 7.5382 | 44 |
| 08 Feb 2024 | 7.5805 | 7.5805 | 6.9092 | 7.4757 | 7.4757 | 2,182 |
| 07 Feb 2024 | 6.2775 | 7.5795 | 6.2775 | 7.5805 | 7.5805 | 2,112 |
| 06 Feb 2024 | 8.4799 | 8.4799 | 6.2769 | 6.2775 | 6.2775 | 6,520 |
| 05 Feb 2024 | 8.2493 | 9.3211 | 8.1499 | 8.4799 | 8.4799 | 5,236 |
| 04 Feb 2024 | 8.1718 | 8.4445 | 8.0192 | 8.2493 | 8.2493 | 348 |
| 03 Feb 2024 | 7.9884 | 8.1760 | 7.8918 | 8.1718 | 8.1718 | 906 |
| 02 Feb 2024 | 8.3190 | 8.3202 | 8.0198 | 7.9884 | 7.9884 | 101 |
| 01 Feb 2024 | 7.4825 | 8.3480 | 7.4787 | 8.3190 | 8.3190 | 1,982 |
| 31 Jan 2024 | 7.7357 | 7.7357 | 7.4817 | 7.4825 | 7.4825 | 159 |
| 30 Jan 2024 | 7.6909 | 7.7655 | 7.6809 | 7.7357 | 7.7357 | 44 |
| 29 Jan 2024 | 7.8610 | 7.9025 | 7.6888 | 7.6909 | 7.6909 | 9 |
| 28 Jan 2024 | 7.6942 | 7.8638 | 7.6468 | 7.8610 | 7.8610 | 104 |
| 27 Jan 2024 | 7.4422 | 7.8296 | 7.4422 | 7.6942 | 7.6942 | 46 |
| 26 Jan 2024 | 7.6077 | 7.6698 | 7.4413 | 7.4422 | 7.4422 | 84 |
| 25 Jan 2024 | 7.8295 | 7.8195 | 7.5934 | 7.6077 | 7.6077 | 793 |
| 24 Jan 2024 | 8.4274 | 8.4240 | 7.6006 | 7.8295 | 7.8295 | 1,671 |
| 23 Jan 2024 | 8.3935 | 8.4260 | 8.2863 | 8.4274 | 8.4274 | 26 |
| 22 Jan 2024 | 8.1513 | 8.5357 | 8.1491 | 8.3935 | 8.3935 | 276 |
| 21 Jan 2024 | 7.4801 | 10.2030 | 7.4585 | 8.1513 | 8.1513 | 18,318 |
| 20 Jan 2024 | 8.1507 | 8.2011 | 7.3735 | 7.4892 | 7.4892 | 592 |
| 19 Jan 2024 | 7.1792 | 8.1507 | 7.1792 | 8.1507 | 8.1507 | 469 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.