UK markets open in 6 hours 48 minutes

Obyte USD (GBYTE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
12.40-0.16 (-1.31%)
As of 12:10AM UTC. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202412.4012.4012.4012.4012.40452
03 Jun 2024------
02 Jun 202413.1613.5212.3812.5712.574,859
01 Jun 202413.1413.7912.8613.1613.166,257
31 May 202411.6913.2211.3113.1413.1413,347
30 May 202410.4211.6910.3011.6911.6910,430
29 May 20249.2510.699.2510.4210.428,617
28 May 20249.329.329.239.259.25183
27 May 20249.169.509.169.329.32723
26 May 20249.369.368.969.169.16621
25 May 20249.319.369.319.369.361
24 May 20249.219.329.099.319.31327
23 May 20249.619.618.749.219.213,197
22 May 20249.669.669.559.619.61330
21 May 20249.759.759.429.669.66733
20 May 20249.3910.228.829.759.755,614
19 May 20249.529.539.169.399.39906
18 May 20249.489.539.489.529.5274
17 May 20249.2910.159.299.489.481,832
16 May 20249.269.529.239.299.291,298
15 May 20249.509.509.069.269.261,617
14 May 20249.129.508.629.509.502,512
13 May 20249.009.169.009.129.12117
12 May 20248.839.638.839.009.001,605
11 May 20248.808.878.798.838.83162
10 May 20249.689.688.658.808.802,371
09 May 20248.719.688.719.689.68961
08 May 20248.478.718.338.718.71653
07 May 20248.518.888.178.478.471,028
06 May 20249.009.287.658.518.518,051
05 May 20249.9210.299.009.009.002,993
04 May 20249.7410.219.749.929.921,445
03 May 20249.4010.259.409.749.741,802
02 May 20249.189.639.189.409.40710
01 May 20249.439.439.099.189.18631
30 Apr 20249.709.709.429.439.43237
29 Apr 20249.699.709.449.709.70167
28 Apr 20249.379.759.319.699.69723
27 Apr 20249.669.709.359.379.37282
26 Apr 20249.399.988.969.669.661,617
25 Apr 20249.169.449.109.399.396
24 Apr 20248.959.338.309.169.16572
23 Apr 20249.459.458.958.958.95382
22 Apr 20249.889.898.969.459.452,944
21 Apr 20249.6110.189.569.889.88753
20 Apr 20249.159.749.119.619.6115
19 Apr 20249.589.589.119.159.15242
18 Apr 20248.919.828.899.589.58709
17 Apr 20249.049.048.818.918.9129
16 Apr 20249.009.048.849.049.0429
15 Apr 20248.989.088.989.009.00349
14 Apr 20248.518.988.348.988.98401
13 Apr 20249.009.138.138.518.51381
12 Apr 20249.179.189.009.009.00222
11 Apr 20249.169.379.169.179.17522
10 Apr 20249.049.169.019.169.1681
09 Apr 20249.229.229.039.049.04210
08 Apr 20248.779.228.779.229.221,521
07 Apr 20249.219.447.878.778.773,753
06 Apr 20249.339.766.849.219.216,598
05 Apr 20249.7410.359.299.339.332,226
04 Apr 20249.8910.569.239.749.741,762
03 Apr 20249.3310.029.339.899.891,080
02 Apr 20249.429.429.279.339.33575
01 Apr 20249.4110.039.329.429.421,868
31 Mar 20249.4310.069.289.419.41221
30 Mar 20249.509.509.439.439.4337
29 Mar 20249.259.508.659.509.50257
28 Mar 20249.019.359.019.259.2539
27 Mar 20249.299.448.779.019.011,449
26 Mar 20248.699.638.689.299.291,738
25 Mar 20248.879.158.608.698.69493
24 Mar 20248.909.018.808.878.87802
23 Mar 20249.129.128.458.908.901,827
22 Mar 20249.279.279.019.129.12946
21 Mar 20249.6210.079.249.279.271,896
20 Mar 202410.1810.239.629.629.62642
19 Mar 20249.4910.309.1810.1810.182,966
18 Mar 20249.609.619.479.499.4975
17 Mar 20249.509.609.469.609.60118
16 Mar 20249.819.819.499.509.50138
15 Mar 20249.799.819.649.819.81224
14 Mar 20249.909.929.589.799.79482
13 Mar 20249.8510.229.859.909.90186
12 Mar 20249.9210.029.859.859.85246
11 Mar 20249.799.929.789.929.92515
10 Mar 20249.7910.379.7910.0110.011,704
09 Mar 20249.5810.318.719.799.795,101
08 Mar 20249.759.758.669.589.582,319
07 Mar 202410.1510.159.319.759.753,446
06 Mar 202410.3510.579.7610.1510.152,568
05 Mar 202411.5411.9510.2510.3510.356,987
04 Mar 202411.7112.0810.5711.5411.547,789
03 Mar 202411.5611.7611.5611.7111.71349
02 Mar 202412.2912.3211.4511.5611.561,892
01 Mar 202412.0912.4412.0612.2912.291,425
29 Feb 202411.5512.2211.5512.0912.092,976
28 Feb 202411.3111.7911.3111.5511.55700
27 Feb 202411.6411.6411.3111.3111.31233
26 Feb 202410.9413.1310.5011.6411.6413,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...