Australia markets closed

Obyte AUD (GBYTE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
14.75+0.36 (+2.47%)
As of 02:15PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 202414.7514.7514.7414.7514.752,660
03 May 202414.0614.7614.0614.3114.311,081
02 May 202414.5714.5914.0314.0614.06966
01 May 202414.7914.7914.5514.5714.57365
30 Apr 202414.8014.7814.3714.7914.79254
29 Apr 202414.3314.9414.2514.8014.801,106
28 Apr 202414.7914.8414.3114.3314.33431
27 Apr 202414.3915.2713.7114.7914.792,475
26 Apr 202414.0914.4714.0014.3914.399
25 Apr 202413.7914.3712.7314.0914.09881
24 Apr 202414.6514.6413.7913.7913.79589
23 Apr 202415.3815.3513.8914.6514.654,563
22 Apr 202414.9815.8714.9015.3815.381,172
21 Apr 202414.2715.1814.2014.9814.9824
20 Apr 202414.9214.9214.2014.2714.27378
19 Apr 202413.8415.2913.7914.9214.921,103
18 Apr 202414.0914.0613.6913.8413.8445
17 Apr 202413.9814.1313.8014.0914.0945
16 Apr 202413.8714.0713.8313.9813.98542
15 Apr 202413.1213.8812.8513.8713.87620
14 Apr 202413.8814.0712.5313.1213.12588
13 Apr 202414.0214.0813.9313.8813.88343
12 Apr 202414.0814.3714.0714.0214.02798
11 Apr 202413.6314.0713.8114.0814.08124
10 Apr 202413.9613.9613.6413.6313.63317
09 Apr 202413.3513.9613.3613.9613.962,303
08 Apr 202413.9914.3411.9613.3513.355,713
07 Apr 202414.1814.8210.3913.9913.9910,026
06 Apr 202414.7915.7114.1214.1814.183,383
05 Apr 202415.0616.0414.0014.7914.792,675
04 Apr 202414.3315.2714.3315.0615.061,644
03 Apr 202414.5314.5314.2614.3314.33883
02 Apr 202414.4115.4614.3814.5314.532,880
01 Apr 202414.4615.3914.2314.4114.41339
31 Mar 202414.5714.5714.4614.4614.4657
30 Mar 202414.1914.5813.2814.5714.57394
29 Mar 202413.8114.4113.7814.1914.1960
28 Mar 202414.2114.4813.4413.8113.812,221
27 Mar 202413.3014.7313.2814.2114.212,658
26 Mar 202413.6113.9913.1513.3013.30754
25 Mar 202413.6713.8313.5013.6113.611,231
24 Mar 202413.9913.9912.9713.6713.672,804
23 Mar 202414.1114.1113.8313.9913.991,452
22 Mar 202414.5715.2414.0314.1114.112,886
21 Mar 202415.6115.6714.5714.5714.57973
20 Mar 202414.4715.7614.0815.6115.614,545
19 Mar 202414.6314.6314.4514.4714.47115
18 Mar 202414.4814.6314.4114.6314.63180
17 Mar 202414.9514.9514.4614.4814.48210
16 Mar 202414.8814.9514.6714.9514.95342
15 Mar 202414.9414.9714.5614.8814.88733
14 Mar 202414.9015.4514.9114.9414.94281
13 Mar 202415.0015.1414.9314.9014.90372
12 Mar 202414.7715.0014.7615.0015.00778
11 Mar 202414.7415.6414.7415.1115.112,572
10 Mar 202414.4215.5213.1114.7414.747,678
09 Mar 202414.7214.7213.0714.4214.423,490
08 Mar 202415.4615.4614.1014.7214.725,204
07 Mar 202415.9216.2214.9515.4615.463,910
06 Mar 202417.7418.4515.7715.9215.9210,743
05 Mar 202417.9418.5616.2417.7417.7411,971
04 Mar 202417.6817.9917.6817.9417.94534
03 Mar 202418.8118.8617.5217.6817.682,895
02 Mar 202418.6019.1518.5318.8118.812,181
01 Mar 202417.7918.8017.7918.6018.604,579
29 Feb 202417.2818.1117.2817.7917.791,078
28 Feb 202417.8017.7717.2717.2817.28356
27 Feb 202416.6620.0416.0217.8017.8020,709
26 Feb 202415.3217.9315.2816.6616.667,147
25 Feb 202414.4815.6914.4815.3215.322,691
24 Feb 202414.6014.6014.3914.4814.4871
23 Feb 202414.9114.9214.5514.6014.601,019
22 Feb 202415.0615.0814.5514.9114.912,096
21 Feb 202414.7215.8314.7315.0615.065,091
20 Feb 202414.4315.7814.4014.7214.723,199
19 Feb 202414.2614.6014.2014.4314.43713
18 Feb 202414.5214.6214.2614.2614.26753
17 Feb 202415.0015.2211.4914.5214.5211,794
16 Feb 202414.9415.0114.9415.0015.00390
15 Feb 202412.5416.0312.5414.9414.9410,746
14 Feb 202412.5413.3510.2412.5412.5416,234
13 Feb 202414.3714.4112.5412.5412.5411,771
12 Feb 202414.4914.9514.3814.3714.378
11 Feb 202414.8014.8314.2414.4914.492,488
10 Feb 202414.6414.9414.6314.8014.80655
09 Feb 202414.4814.6814.4414.6414.6486
08 Feb 202414.6414.6413.3314.4814.484,225
07 Feb 202412.1414.6412.1414.6414.644,078
06 Feb 202416.4516.4512.1412.1412.1412,610
05 Feb 202415.9818.0515.7916.4516.4510,160
04 Feb 202415.8316.3615.5315.9815.98674
03 Feb 202415.4915.8515.2715.8315.831,755
02 Feb 202416.0716.0615.4715.4915.49195
01 Feb 202414.4016.1114.3916.0716.073,829
31 Jan 202414.8714.8714.4014.4014.40306
30 Jan 202414.8514.9414.7914.8714.8784
29 Jan 202415.1915.2514.8514.8514.8518
28 Jan 202414.8715.2014.7815.1915.19201
27 Jan 202414.3715.1214.3714.8714.8789
26 Jan 202414.7114.8214.3614.3714.37161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...