Market Cap $4.12T
-1.41%
Volume 24h $448.06B
11.59%
BTC % 57.15%
-0.63%
ETH % 10.53%
0.95%
Coins
32.484
+12
Exchanges
885
Last update
3 Minutes ago
Obyte (GBYTE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-18 2025 | $4.2789 | $3.9498 | $4.2789 | $3.9781 | $9,293 | $3,817,920 |
| Jul-17 2025 | $3.9683 | $3.6902 | $3.9919 | $3.7320 | $34,325 | $3,540,780 |
| Jul-16 2025 | $3.7396 | $3.7396 | $4.2515 | $4.2333 | $7,506 | $3,332,990 |
| Jul-15 2025 | $4.2115 | $3.4906 | $4.2123 | $3.4906 | $6,864 | $3,749,348 |
| Jul-14 2025 | $3.4896 | $3.4876 | $5.770 | $3.9190 | $4,124 | $3,106,669 |
| Jul-13 2025 | $3.9327 | $3.9035 | $4.0823 | $3.9101 | $10,316 | $3,501,158 |
| Jul-12 2025 | $3.9279 | $3.8991 | $4.1375 | $3.9928 | $9,138 | $3,496,827 |
| Jul-11 2025 | $3.9830 | $3.8167 | $4.0871 | $3.8819 | $6,155 | $3,545,867 |
| Jul-10 2025 | $3.8819 | $3.8175 | $4.0565 | $4.0373 | $3,109 | $3,455,918 |
| Jul-09 2025 | $4.0761 | $4.0761 | $4.4314 | $4.1907 | - | $3,628,780 |
| Jul-08 2025 | $4.1639 | $4.1634 | $4.4507 | $4.3184 | $2,294 | $3,706,948 |
| Jul-07 2025 | $4.2647 | $4.1203 | $4.3113 | $4.2910 | $2,662 | $3,796,653 |
| Jul-06 2025 | $4.2946 | $4.2301 | $4.7537 | $4.6179 | - | $3,823,325 |
| Jul-05 2025 | $4.8023 | $4.8023 | $4.8450 | $4.8279 | $24 | $4,270,464 |
| Jul-04 2025 | $4.8279 | $4.8277 | $4.9191 | $4.9188 | - | $4,293,253 |