Market Cap $3.59T
2.96%
Volume 24h $197.40B
-8.65%
BTC % 59.51%
-2.85%
ETH % 8.23%
-2.06%
Coins
32.246
+9
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-26 2025 | $4.7870 | $4.6003 | $4.8426 | $4.7970 | $1,503 | $4,256,881 |
| Jun-25 2025 | $4.7970 | $4.7731 | $4.8469 | $4.7887 | $369 | $4,265,766 |
| Jun-24 2025 | $4.7887 | $4.7552 | $4.8398 | $4.8398 | - | $4,258,356 |
| Jun-23 2025 | $4.8398 | $4.5338 | $4.8408 | $4.5338 | $2,620 | $4,303,822 |
| Jun-22 2025 | $4.5338 | $4.5262 | $5.247 | $4.5262 | $2,884 | $4,031,717 |
| Jun-21 2025 | $4.5554 | $4.5553 | $5.044 | $4.8264 | - | $4,046,358 |
| Jun-20 2025 | $4.8049 | $4.7477 | $4.9232 | $4.8038 | $1,707 | $4,267,961 |
| Jun-19 2025 | $4.8510 | $4.6725 | $4.8510 | $4.6732 | $1,092 | $4,308,924 |
| Jun-18 2025 | $4.6732 | $4.6614 | $4.6875 | $4.6875 | - | $4,150,987 |
| Jun-17 2025 | $4.6874 | $4.6650 | $4.7806 | $4.7781 | - | $4,163,598 |
| Jun-16 2025 | $4.7782 | $4.7237 | $4.7782 | $4.7237 | $223 | $4,244,237 |
| Jun-15 2025 | $4.7312 | $4.5498 | $4.7656 | $4.5498 | - | $4,202,506 |
| Jun-14 2025 | $4.5415 | $4.4009 | $4.5415 | $4.4009 | $263 | $4,034,051 |
| Jun-13 2025 | $4.4011 | $4.3275 | $4.7519 | $4.7519 | $978 | $3,909,304 |
| Jun-12 2025 | $4.8340 | $4.6720 | $4.9057 | $4.7040 | $338 | $4,293,785 |