Market Cap $4.18T
0.81%
Volume 24h $292.08B
0.6%
BTC % 53.61%
-0.16%
ETH % 12.48%
-0.24%
Coins
33.095
+13
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $2.0174 | $1.9006 | $2.1650 | $2.0123 | $6,106 | $1,816,164 |
| Sep-08 2025 | $2.0300 | $1.9232 | $2.2129 | $2.1524 | $11,569 | $1,827,508 |
| Sep-07 2025 | $2.1420 | $2.0894 | $2.1635 | $2.1475 | $4,768 | $1,928,408 |
| Sep-06 2025 | $2.1245 | $2.0668 | $2.4605 | $2.4447 | $10,106 | $1,912,588 |
| Sep-05 2025 | $2.5953 | $2.4576 | $2.6047 | $2.4576 | $4,358 | $2,328,687 |
| Sep-04 2025 | $2.4476 | $2.2863 | $2.5008 | $2.4955 | $5,917 | $2,196,107 |
| Sep-03 2025 | $2.4952 | $2.4945 | $2.6020 | $2.5479 | $3,015 | $2,238,851 |
| Sep-02 2025 | $2.5408 | $2.5401 | $2.6010 | $2.5403 | $9,349 | $2,279,744 |
| Sep-01 2025 | $2.5202 | $2.5164 | $2.5733 | $2.5164 | $4,388 | $2,261,294 |
| Aug-31 2025 | $2.5007 | $2.4395 | $2.5353 | $2.4406 | $4,411 | $2,243,796 |
| Aug-30 2025 | $2.4972 | $2.4896 | $2.5922 | $2.5707 | $3,735 | $2,240,675 |
| Aug-29 2025 | $2.5666 | $2.5378 | $2.5945 | $2.5945 | $5,109 | $2,300,331 |
| Aug-28 2025 | $2.5861 | $2.5809 | $2.6138 | $2.6053 | $3,636 | $2,317,810 |
| Aug-27 2025 | $2.6134 | $2.5966 | $2.6134 | $2.6010 | $3,563 | $2,342,315 |
| Aug-26 2025 | $2.6009 | $2.5779 | $2.6022 | $2.5903 | $5,080 | $2,331,106 |