Australia markets closed

Obyte USD (GBYTE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.3457+0.0153 (+0.16%)
As of 12:24PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.00879.34719.00639.34579.3457163
27 Mar 20249.29369.43708.76989.00879.00871,449
26 Mar 20248.69259.62598.68469.29369.29361,738
25 Mar 20248.86759.14978.60238.69258.6925493
24 Mar 20248.90449.00988.79598.86758.8675802
23 Mar 20249.11649.11648.45208.90448.90441,827
22 Mar 20249.27239.27239.01269.11649.1164946
21 Mar 20249.615610.07389.23769.27239.27231,896
20 Mar 202410.184610.22969.61569.61569.6156642
19 Mar 20249.488010.29729.177110.184610.18462,966
18 Mar 20249.59659.60789.47489.48809.488075
17 Mar 20249.50109.59659.45939.59659.5965118
16 Mar 20249.81429.81429.49269.50109.5010138
15 Mar 20249.78769.81429.63539.81429.8142224
14 Mar 20249.90029.91779.58409.78769.7876482
13 Mar 20249.847710.21719.84779.90029.9002186
12 Mar 20249.919910.02129.84669.84779.8477246
11 Mar 20249.78719.91999.77889.91999.9199515
10 Mar 20249.791710.36639.791710.013110.01311,704
09 Mar 20249.582410.31088.71019.79179.79175,101
08 Mar 20249.74709.74708.65629.58249.58242,319
07 Mar 202410.154310.15439.30909.74709.74703,446
06 Mar 202410.351210.57219.762410.154310.15432,568
05 Mar 202411.540111.953810.250910.351210.35126,987
04 Mar 202411.712812.081510.572811.540111.54017,789
03 Mar 202411.556811.756911.556811.712811.7128349
02 Mar 202412.294612.323111.449111.556811.55681,892
01 Mar 202412.087712.439512.057112.294612.29461,425
29 Feb 202411.551212.217411.551212.087712.08772,976
28 Feb 202411.309111.794611.309111.551211.5512700
27 Feb 202411.639811.644211.309111.309111.3091233
26 Feb 202410.936413.133810.498411.639811.639813,542
25 Feb 202410.044511.771910.016410.936410.93644,691
24 Feb 20249.493710.28469.493710.044510.04451,764
23 Feb 20249.57409.57409.44489.49379.493747
22 Feb 20249.77029.82279.54069.57409.5740669
21 Feb 20249.87109.89029.52119.77029.77021,374
20 Feb 20249.616010.34549.61449.87109.87103,336
19 Feb 20249.435910.31159.41369.61609.61602,089
18 Feb 20249.31389.52509.27239.43599.4359466
17 Feb 20249.48269.54639.31389.31389.3138492
16 Feb 20249.78619.93747.49609.48269.48267,702
15 Feb 20249.71099.78899.71099.78619.7861255
14 Feb 20248.089610.40688.08929.71099.71096,983
13 Feb 20248.18378.72246.67938.08968.089610,476
12 Feb 20249.37899.40848.18368.18378.18377,685
11 Feb 20249.45449.75559.37899.37899.37895
10 Feb 20249.65509.67959.29409.45449.45441,623
09 Feb 20249.51399.74769.49899.65509.6550428
08 Feb 20249.43939.52549.42459.51399.513956
07 Feb 20249.55389.55388.70469.43939.43932,755
06 Feb 20247.86809.55397.86809.55389.55382,662
05 Feb 202410.702810.70287.86807.86807.86808,172
04 Feb 202410.421411.775310.295710.702810.70286,609
03 Feb 202410.323410.668010.130610.421410.4214439
02 Feb 202410.182310.324410.065710.323410.32341,145
01 Feb 202410.548110.548410.169110.182310.1823128
31 Jan 20249.498310.57229.498310.548110.54812,513
30 Jan 20249.83409.83409.49839.49839.4983202
29 Jan 20249.76489.85369.73909.83409.834056
28 Jan 20249.990510.03229.76329.76489.764812
27 Jan 20249.77859.99419.71839.99059.9905132
26 Jan 20249.45649.95709.45649.77859.778558
25 Jan 20249.67559.76409.45649.45649.4564106
24 Jan 20249.93659.94819.66349.67559.67551,009
23 Jan 202410.708210.70849.65569.93659.93652,120
22 Jan 202410.659310.708510.541610.708210.708233
21 Jan 202410.355410.843710.352610.659310.6593350
20 Jan 20249.502812.96199.475310.355410.355423,271
19 Jan 202410.360710.41899.35569.51439.5143752
18 Jan 20249.101210.36079.101210.360710.3607596
17 Jan 20249.35549.57068.61209.10129.10125,372
16 Jan 20249.947010.01689.26059.35549.35541,262
15 Jan 202410.218410.21849.94119.94709.9470850
14 Jan 202410.287010.296010.216610.218410.218461
13 Jan 202410.303110.331610.218510.287010.2870404
12 Jan 202410.704110.802710.262610.303110.3031805
11 Jan 202410.483210.707510.406510.704110.7041398
10 Jan 202410.268310.50549.983610.483210.48321,212
09 Jan 202410.261210.52359.740410.268310.26833,905
08 Jan 202410.142210.352910.053410.262110.26211,488
07 Jan 20249.569710.17708.970510.141910.14192,457
06 Jan 202410.120510.37009.54899.56789.5678987
05 Jan 202411.096211.393910.115810.119510.11951,964
04 Jan 202410.932111.394310.789211.093411.09343,679
03 Jan 202411.278111.294410.767110.932610.9326820
02 Jan 202410.164611.413010.163411.277211.27727,693
01 Jan 202410.248610.258510.131810.164510.16451,459
31 Dec 202310.024810.27159.626010.248910.2489628
30 Dec 20239.506110.05639.427910.022310.02232,736
29 Dec 20239.53829.58029.37859.50629.506261
28 Dec 20239.86949.94019.50459.53639.536317
27 Dec 20239.25179.90308.20059.86419.86411,126
26 Dec 20239.99779.99947.96129.25139.25131,772
25 Dec 202310.217210.23229.80699.99509.9950885
24 Dec 20239.510310.27287.639610.217110.21715,588
23 Dec 20239.83639.83909.41029.51049.51041,962
22 Dec 20239.51139.84727.01789.83679.83677,015
21 Dec 202310.854710.85479.51119.51219.51215,588
20 Dec 202310.643911.225010.643910.854710.85473,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...