Obyte USD (GBYTE-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:36PM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Apr 2024 | 9.6636 | 9.6699 | 9.5548 | 9.5691 | 9.5691 | 1,749 |
| 26 Apr 2024 | 9.3853 | 9.9787 | 8.9598 | 9.6636 | 9.6636 | 1,617 |
| 25 Apr 2024 | 9.1554 | 9.4367 | 9.0975 | 9.3853 | 9.3853 | 6 |
| 24 Apr 2024 | 8.9472 | 9.3271 | 8.2953 | 9.1554 | 9.1554 | 572 |
| 23 Apr 2024 | 9.4540 | 9.4546 | 8.9464 | 8.9472 | 8.9472 | 382 |
| 22 Apr 2024 | 9.8809 | 9.8852 | 8.9584 | 9.4540 | 9.4540 | 2,944 |
| 21 Apr 2024 | 9.6131 | 10.1804 | 9.5595 | 9.8809 | 9.8809 | 753 |
| 20 Apr 2024 | 9.1548 | 9.7423 | 9.1084 | 9.6131 | 9.6131 | 15 |
| 19 Apr 2024 | 9.5837 | 9.5837 | 9.1121 | 9.1548 | 9.1548 | 242 |
| 18 Apr 2024 | 8.9110 | 9.8150 | 8.8915 | 9.5837 | 9.5837 | 709 |
| 17 Apr 2024 | 9.0364 | 9.0408 | 8.8053 | 8.9110 | 8.9110 | 29 |
| 16 Apr 2024 | 9.0025 | 9.0444 | 8.8437 | 9.0364 | 9.0364 | 29 |
| 15 Apr 2024 | 8.9801 | 9.0835 | 8.9791 | 9.0025 | 9.0025 | 349 |
| 14 Apr 2024 | 8.5140 | 8.9816 | 8.3351 | 8.9801 | 8.9801 | 401 |
| 13 Apr 2024 | 9.0031 | 9.1300 | 8.1266 | 8.5140 | 8.5140 | 381 |
| 12 Apr 2024 | 9.1677 | 9.1751 | 9.0002 | 9.0031 | 9.0031 | 222 |
| 11 Apr 2024 | 9.1599 | 9.3679 | 9.1599 | 9.1677 | 9.1677 | 522 |
| 10 Apr 2024 | 9.0353 | 9.1599 | 9.0074 | 9.1599 | 9.1599 | 81 |
| 09 Apr 2024 | 9.2214 | 9.2214 | 9.0276 | 9.0353 | 9.0353 | 210 |
| 08 Apr 2024 | 8.7737 | 9.2214 | 8.7737 | 9.2214 | 9.2214 | 1,521 |
| 07 Apr 2024 | 9.2081 | 9.4357 | 7.8726 | 8.7737 | 8.7737 | 3,753 |
| 06 Apr 2024 | 9.3299 | 9.7558 | 6.8362 | 9.2081 | 9.2081 | 6,598 |
| 05 Apr 2024 | 9.7430 | 10.3450 | 9.2917 | 9.3299 | 9.3299 | 2,226 |
| 04 Apr 2024 | 9.8897 | 10.5598 | 9.2335 | 9.7430 | 9.7430 | 1,762 |
| 03 Apr 2024 | 9.3331 | 10.0194 | 9.3331 | 9.8897 | 9.8897 | 1,080 |
| 02 Apr 2024 | 9.4246 | 9.4246 | 9.2745 | 9.3331 | 9.3331 | 575 |
| 01 Apr 2024 | 9.4149 | 10.0293 | 9.3239 | 9.4246 | 9.4246 | 1,868 |
| 31 Mar 2024 | 9.4281 | 10.0571 | 9.2768 | 9.4149 | 9.4149 | 221 |
| 30 Mar 2024 | 9.4956 | 9.4987 | 9.4281 | 9.4281 | 9.4281 | 37 |
| 29 Mar 2024 | 9.2472 | 9.4956 | 8.6520 | 9.4956 | 9.4956 | 257 |
| 28 Mar 2024 | 9.0087 | 9.3471 | 9.0063 | 9.2472 | 9.2472 | 39 |
| 27 Mar 2024 | 9.2936 | 9.4370 | 8.7698 | 9.0087 | 9.0087 | 1,449 |
| 26 Mar 2024 | 8.6925 | 9.6259 | 8.6846 | 9.2936 | 9.2936 | 1,738 |
| 25 Mar 2024 | 8.8675 | 9.1497 | 8.6023 | 8.6925 | 8.6925 | 493 |
| 24 Mar 2024 | 8.9044 | 9.0098 | 8.7959 | 8.8675 | 8.8675 | 802 |
| 23 Mar 2024 | 9.1164 | 9.1164 | 8.4520 | 8.9044 | 8.9044 | 1,827 |
| 22 Mar 2024 | 9.2723 | 9.2723 | 9.0126 | 9.1164 | 9.1164 | 946 |
| 21 Mar 2024 | 9.6156 | 10.0738 | 9.2376 | 9.2723 | 9.2723 | 1,896 |
| 20 Mar 2024 | 10.1846 | 10.2296 | 9.6156 | 9.6156 | 9.6156 | 642 |
| 19 Mar 2024 | 9.4880 | 10.2972 | 9.1771 | 10.1846 | 10.1846 | 2,966 |
| 18 Mar 2024 | 9.5965 | 9.6078 | 9.4748 | 9.4880 | 9.4880 | 75 |
| 17 Mar 2024 | 9.5010 | 9.5965 | 9.4593 | 9.5965 | 9.5965 | 118 |
| 16 Mar 2024 | 9.8142 | 9.8142 | 9.4926 | 9.5010 | 9.5010 | 138 |
| 15 Mar 2024 | 9.7876 | 9.8142 | 9.6353 | 9.8142 | 9.8142 | 224 |
| 14 Mar 2024 | 9.9002 | 9.9177 | 9.5840 | 9.7876 | 9.7876 | 482 |
| 13 Mar 2024 | 9.8477 | 10.2171 | 9.8477 | 9.9002 | 9.9002 | 186 |
| 12 Mar 2024 | 9.9199 | 10.0212 | 9.8466 | 9.8477 | 9.8477 | 246 |
| 11 Mar 2024 | 9.7871 | 9.9199 | 9.7788 | 9.9199 | 9.9199 | 515 |
| 10 Mar 2024 | 9.7917 | 10.3663 | 9.7917 | 10.0131 | 10.0131 | 1,704 |
| 09 Mar 2024 | 9.5824 | 10.3108 | 8.7101 | 9.7917 | 9.7917 | 5,101 |
| 08 Mar 2024 | 9.7470 | 9.7470 | 8.6562 | 9.5824 | 9.5824 | 2,319 |
| 07 Mar 2024 | 10.1543 | 10.1543 | 9.3090 | 9.7470 | 9.7470 | 3,446 |
| 06 Mar 2024 | 10.3512 | 10.5721 | 9.7624 | 10.1543 | 10.1543 | 2,568 |
| 05 Mar 2024 | 11.5401 | 11.9538 | 10.2509 | 10.3512 | 10.3512 | 6,987 |
| 04 Mar 2024 | 11.7128 | 12.0815 | 10.5728 | 11.5401 | 11.5401 | 7,789 |
| 03 Mar 2024 | 11.5568 | 11.7569 | 11.5568 | 11.7128 | 11.7128 | 349 |
| 02 Mar 2024 | 12.2946 | 12.3231 | 11.4491 | 11.5568 | 11.5568 | 1,892 |
| 01 Mar 2024 | 12.0877 | 12.4395 | 12.0571 | 12.2946 | 12.2946 | 1,425 |
| 29 Feb 2024 | 11.5512 | 12.2174 | 11.5512 | 12.0877 | 12.0877 | 2,976 |
| 28 Feb 2024 | 11.3091 | 11.7946 | 11.3091 | 11.5512 | 11.5512 | 700 |
| 27 Feb 2024 | 11.6398 | 11.6442 | 11.3091 | 11.3091 | 11.3091 | 233 |
| 26 Feb 2024 | 10.9364 | 13.1338 | 10.4984 | 11.6398 | 11.6398 | 13,542 |
| 25 Feb 2024 | 10.0445 | 11.7719 | 10.0164 | 10.9364 | 10.9364 | 4,691 |
| 24 Feb 2024 | 9.4937 | 10.2846 | 9.4937 | 10.0445 | 10.0445 | 1,764 |
| 23 Feb 2024 | 9.5740 | 9.5740 | 9.4448 | 9.4937 | 9.4937 | 47 |
| 22 Feb 2024 | 9.7702 | 9.8227 | 9.5406 | 9.5740 | 9.5740 | 669 |
| 21 Feb 2024 | 9.8710 | 9.8902 | 9.5211 | 9.7702 | 9.7702 | 1,374 |
| 20 Feb 2024 | 9.6160 | 10.3454 | 9.6144 | 9.8710 | 9.8710 | 3,336 |
| 19 Feb 2024 | 9.4359 | 10.3115 | 9.4136 | 9.6160 | 9.6160 | 2,089 |
| 18 Feb 2024 | 9.3138 | 9.5250 | 9.2723 | 9.4359 | 9.4359 | 466 |
| 17 Feb 2024 | 9.4826 | 9.5463 | 9.3138 | 9.3138 | 9.3138 | 492 |
| 16 Feb 2024 | 9.7861 | 9.9374 | 7.4960 | 9.4826 | 9.4826 | 7,702 |
| 15 Feb 2024 | 9.7109 | 9.7889 | 9.7109 | 9.7861 | 9.7861 | 255 |
| 14 Feb 2024 | 8.0896 | 10.4068 | 8.0892 | 9.7109 | 9.7109 | 6,983 |
| 13 Feb 2024 | 8.1837 | 8.7224 | 6.6793 | 8.0896 | 8.0896 | 10,476 |
| 12 Feb 2024 | 9.3789 | 9.4084 | 8.1836 | 8.1837 | 8.1837 | 7,685 |
| 11 Feb 2024 | 9.4544 | 9.7555 | 9.3789 | 9.3789 | 9.3789 | 5 |
| 10 Feb 2024 | 9.6550 | 9.6795 | 9.2940 | 9.4544 | 9.4544 | 1,623 |
| 09 Feb 2024 | 9.5139 | 9.7476 | 9.4989 | 9.6550 | 9.6550 | 428 |
| 08 Feb 2024 | 9.4393 | 9.5254 | 9.4245 | 9.5139 | 9.5139 | 56 |
| 07 Feb 2024 | 9.5538 | 9.5538 | 8.7046 | 9.4393 | 9.4393 | 2,755 |
| 06 Feb 2024 | 7.8680 | 9.5539 | 7.8680 | 9.5538 | 9.5538 | 2,662 |
| 05 Feb 2024 | 10.7028 | 10.7028 | 7.8680 | 7.8680 | 7.8680 | 8,172 |
| 04 Feb 2024 | 10.4214 | 11.7753 | 10.2957 | 10.7028 | 10.7028 | 6,609 |
| 03 Feb 2024 | 10.3234 | 10.6680 | 10.1306 | 10.4214 | 10.4214 | 439 |
| 02 Feb 2024 | 10.1823 | 10.3244 | 10.0657 | 10.3234 | 10.3234 | 1,145 |
| 01 Feb 2024 | 10.5481 | 10.5484 | 10.1691 | 10.1823 | 10.1823 | 128 |
| 31 Jan 2024 | 9.4983 | 10.5722 | 9.4983 | 10.5481 | 10.5481 | 2,513 |
| 30 Jan 2024 | 9.8340 | 9.8340 | 9.4983 | 9.4983 | 9.4983 | 202 |
| 29 Jan 2024 | 9.7648 | 9.8536 | 9.7390 | 9.8340 | 9.8340 | 56 |
| 28 Jan 2024 | 9.9905 | 10.0322 | 9.7632 | 9.7648 | 9.7648 | 12 |
| 27 Jan 2024 | 9.7785 | 9.9941 | 9.7183 | 9.9905 | 9.9905 | 132 |
| 26 Jan 2024 | 9.4564 | 9.9570 | 9.4564 | 9.7785 | 9.7785 | 58 |
| 25 Jan 2024 | 9.6755 | 9.7640 | 9.4564 | 9.4564 | 9.4564 | 106 |
| 24 Jan 2024 | 9.9365 | 9.9481 | 9.6634 | 9.6755 | 9.6755 | 1,009 |
| 23 Jan 2024 | 10.7082 | 10.7084 | 9.6556 | 9.9365 | 9.9365 | 2,120 |
| 22 Jan 2024 | 10.6593 | 10.7085 | 10.5416 | 10.7082 | 10.7082 | 33 |
| 21 Jan 2024 | 10.3554 | 10.8437 | 10.3526 | 10.6593 | 10.6593 | 350 |
| 20 Jan 2024 | 9.5028 | 12.9619 | 9.4753 | 10.3554 | 10.3554 | 23,271 |
| 19 Jan 2024 | 10.3607 | 10.4189 | 9.3556 | 9.5143 | 9.5143 | 752 |
| *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.