Market Cap $3.14T
1.09%
Volume 24h $175.53B
29.92%
BTC % 59.98%
-0.11%
ETH % 7%
0.85%
Coins
31.718
+20
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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $5.146 | $5.052 | $5.577 | $5.162 | $3,509 | $4,545,674 |
| Apr-27 2025 | $5.172 | $5.018 | $5.174 | $5.145 | $1,328 | $4,568,166 |
| Apr-26 2025 | $5.146 | $4.9793 | $5.147 | $4.9793 | - | $4,545,204 |
| Apr-25 2025 | $4.9619 | $4.5627 | $4.9619 | $4.8423 | $2,322 | $4,382,588 |
| Apr-24 2025 | $4.8311 | $4.7642 | $5.062 | $5.061 | $1,933 | $4,267,078 |
| Apr-23 2025 | $5.064 | $5.052 | $5.147 | $5.062 | $519 | $4,473,150 |
| Apr-22 2025 | $5.075 | $4.9364 | $5.121 | $5.116 | $1,992 | $4,482,939 |
| Apr-21 2025 | $5.116 | $4.6803 | $5.191 | $4.6928 | - | $4,519,057 |
| Apr-20 2025 | $4.6928 | $4.6928 | $5.847 | $4.7880 | - | $4,140,236 |
| Apr-19 2025 | $4.7880 | $4.6721 | $4.8153 | $4.6721 | - | $4,224,208 |
| Apr-18 2025 | $4.6721 | $4.6380 | $4.7713 | $4.7690 | - | $4,121,995 |
| Apr-17 2025 | $4.7690 | $4.7333 | $4.7693 | $4.7526 | - | $4,207,438 |
| Apr-16 2025 | $4.7526 | $4.5583 | $4.8083 | $4.8083 | $32 | $4,193,042 |
| Apr-15 2025 | $4.8083 | $4.8083 | $4.9171 | $4.9005 | - | $4,242,139 |
| Apr-14 2025 | $4.9004 | $4.8949 | $5.114 | $5.028 | - | $4,323,415 |