Canada markets closed

Obyte USD (GBYTE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.9211-0.2448 (-2.41%)
As of 05:36PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20249.737310.09789.73589.92119.92112,447
May 03, 20249.400510.25049.40059.73739.73731,802
May 02, 20249.18239.63499.18239.40059.4005710
May 01, 20249.43289.43369.09169.18239.1823631
Apr 30, 20249.70209.70209.42439.43289.4328237
Apr 29, 20249.68509.70209.43509.70209.7020167
Apr 28, 20249.36609.74989.31339.68509.6850723
Apr 27, 20249.66369.69949.35289.36609.3660282
Apr 26, 20249.38539.97878.95989.66369.66361,617
Apr 25, 20249.15549.43679.09759.38539.38536
Apr 24, 20248.94729.32718.29539.15549.1554572
Apr 23, 20249.45409.45468.94648.94728.9472382
Apr 22, 20249.88099.88528.95849.45409.45402,944
Apr 21, 20249.613110.18049.55959.88099.8809753
Apr 20, 20249.15489.74239.10849.61319.613115
Apr 19, 20249.58379.58379.11219.15489.1548242
Apr 18, 20248.91109.81508.89159.58379.5837709
Apr 17, 20249.03649.04088.80538.91108.911029
Apr 16, 20249.00259.04448.84379.03649.036429
Apr 15, 20248.98019.08358.97919.00259.0025349
Apr 14, 20248.51408.98168.33518.98018.9801401
Apr 13, 20249.00319.13008.12668.51408.5140381
Apr 12, 20249.16779.17519.00029.00319.0031222
Apr 11, 20249.15999.36799.15999.16779.1677522
Apr 10, 20249.03539.15999.00749.15999.159981
Apr 09, 20249.22149.22149.02769.03539.0353210
Apr 08, 20248.77379.22148.77379.22149.22141,521
Apr 07, 20249.20819.43577.87268.77378.77373,753
Apr 06, 20249.32999.75586.83629.20819.20816,598
Apr 05, 20249.743010.34509.29179.32999.32992,226
Apr 04, 20249.889710.55989.23359.74309.74301,762
Apr 03, 20249.333110.01949.33319.88979.88971,080
Apr 02, 20249.42469.42469.27459.33319.3331575
Apr 01, 20249.414910.02939.32399.42469.42461,868
Mar 31, 20249.428110.05719.27689.41499.4149221
Mar 30, 20249.49569.49879.42819.42819.428137
Mar 29, 20249.24729.49568.65209.49569.4956257
Mar 28, 20249.00879.34719.00639.24729.247239
Mar 27, 20249.29369.43708.76989.00879.00871,449
Mar 26, 20248.69259.62598.68469.29369.29361,738
Mar 25, 20248.86759.14978.60238.69258.6925493
Mar 24, 20248.90449.00988.79598.86758.8675802
Mar 23, 20249.11649.11648.45208.90448.90441,827
Mar 22, 20249.27239.27239.01269.11649.1164946
Mar 21, 20249.615610.07389.23769.27239.27231,896
Mar 20, 202410.184610.22969.61569.61569.6156642
Mar 19, 20249.488010.29729.177110.184610.18462,966
Mar 18, 20249.59659.60789.47489.48809.488075
Mar 17, 20249.50109.59659.45939.59659.5965118
Mar 16, 20249.81429.81429.49269.50109.5010138
Mar 15, 20249.78769.81429.63539.81429.8142224
Mar 14, 20249.90029.91779.58409.78769.7876482
Mar 13, 20249.847710.21719.84779.90029.9002186
Mar 12, 20249.919910.02129.84669.84779.8477246
Mar 11, 20249.78719.91999.77889.91999.9199515
Mar 10, 20249.791710.36639.791710.013110.01311,704
Mar 09, 20249.582410.31088.71019.79179.79175,101
Mar 08, 20249.74709.74708.65629.58249.58242,319
Mar 07, 202410.154310.15439.30909.74709.74703,446
Mar 06, 202410.351210.57219.762410.154310.15432,568
Mar 05, 202411.540111.953810.250910.351210.35126,987
Mar 04, 202411.712812.081510.572811.540111.54017,789
Mar 03, 202411.556811.756911.556811.712811.7128349
Mar 02, 202412.294612.323111.449111.556811.55681,892
Mar 01, 202412.087712.439512.057112.294612.29461,425
Feb 29, 202411.551212.217411.551212.087712.08772,976
Feb 28, 202411.309111.794611.309111.551211.5512700
Feb 27, 202411.639811.644211.309111.309111.3091233
Feb 26, 202410.936413.133810.498411.639811.639813,542
Feb 25, 202410.044511.771910.016410.936410.93644,691
Feb 24, 20249.493710.28469.493710.044510.04451,764
Feb 23, 20249.57409.57409.44489.49379.493747
Feb 22, 20249.77029.82279.54069.57409.5740669
Feb 21, 20249.87109.89029.52119.77029.77021,374
Feb 20, 20249.616010.34549.61449.87109.87103,336
Feb 19, 20249.435910.31159.41369.61609.61602,089
Feb 18, 20249.31389.52509.27239.43599.4359466
Feb 17, 20249.48269.54639.31389.31389.3138492
Feb 16, 20249.78619.93747.49609.48269.48267,702
Feb 15, 20249.71099.78899.71099.78619.7861255
Feb 14, 20248.089610.40688.08929.71099.71096,983
Feb 13, 20248.18378.72246.67938.08968.089610,476
Feb 12, 20249.37899.40848.18368.18378.18377,685
Feb 11, 20249.45449.75559.37899.37899.37895
Feb 10, 20249.65509.67959.29409.45449.45441,623
Feb 09, 20249.51399.74769.49899.65509.6550428
Feb 08, 20249.43939.52549.42459.51399.513956
Feb 07, 20249.55389.55388.70469.43939.43932,755
Feb 06, 20247.86809.55397.86809.55389.55382,662
Feb 05, 202410.702810.70287.86807.86807.86808,172
Feb 04, 202410.421411.775310.295710.702810.70286,609
Feb 03, 202410.323410.668010.130610.421410.4214439
Feb 02, 202410.182310.324410.065710.323410.32341,145
Feb 01, 202410.548110.548410.169110.182310.1823128
Jan 31, 20249.498310.57229.498310.548110.54812,513
Jan 30, 20249.83409.83409.49839.49839.4983202
Jan 29, 20249.76489.85369.73909.83409.834056
Jan 28, 20249.990510.03229.76329.76489.764812
Jan 27, 20249.77859.99419.71839.99059.9905132
Jan 26, 20249.45649.95709.45649.77859.778558
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...