時価総額 $2.10T
-1.71%
ボリューム24h $145.91B
14.22%
BTC % 58.2642%
0.27%
ETH % 9.03255%
-3.54%
硬貨
34.665
取引所
204
ライブ
Obyte (GBYTE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Obyte (GBYTE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,435 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $4.4842 | $4.4567 | $4.4842 | $4.4748 | $6,044 | $4,184,945 |
| May-22 2026 | $4.4751 | $4.4751 | $4.7754 | $4.7699 | $7,893 | $4,176,376 |
| May-21 2026 | $4.7539 | $4.4430 | $4.7539 | $4.4430 | $10,034 | $4,436,629 |
| May-20 2026 | $4.5504 | $4.4476 | $4.6220 | $4.6220 | $10,106 | $4,242,104 |
| May-19 2026 | $4.3977 | $4.2955 | $4.3977 | $4.3585 | $7,080 | $4,099,817 |
| May-18 2026 | $4.3480 | $4.3049 | $4.3683 | $4.3184 | $9,370 | $4,053,479 |
| May-17 2026 | $4.3064 | $4.2788 | $5.058 | $4.3802 | $7,813 | $4,014,651 |
| May-16 2026 | $4.3595 | $4.3595 | $4.6684 | $4.6583 | $7,799 | $4,064,202 |
| May-15 2026 | $4.6682 | $4.6591 | $5.523 | $5.483 | $17,698 | $4,351,937 |
| May-14 2026 | $5.651 | $5.138 | $5.768 | $5.247 | $11,869 | $5,268,326 |
| May-13 2026 | $5.237 | $5.227 | $5.378 | $5.378 | $6,780 | $4,882,506 |
| May-12 2026 | $5.378 | $5.350 | $5.579 | $5.554 | $12,451 | $5,014,206 |
| May-11 2026 | $5.534 | $5.276 | $5.545 | $5.276 | $11,731 | $5,159,316 |
| May-10 2026 | $5.291 | $5.052 | $5.291 | $5.194 | $8,337 | $4,932,645 |
| May-09 2026 | $5.165 | $4.9981 | $5.167 | $5.043 | $8,001 | $4,815,788 |