시가총액 $2.67T
-1.05%
볼륨 24시간 $321.70B
15.32%
BTC % 54.68%
-0.31%
ETH % 9.68%
1.65%
코인
34.195
+8
거래소
885
마지막 업데이트
3 의사록 전에
Obyte (GBYTE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $4.6420 | $4.5079 | $4.6420 | $4.5079 | $10,676 | $4,276,495 |
| Feb-02 2026 | $4.5069 | $4.1716 | $4.5069 | $4.3419 | $7,484 | $4,152,045 |
| Feb-01 2026 | $4.3365 | $4.2820 | $4.4750 | $4.4750 | $9,967 | $3,995,070 |
| Jan-31 2026 | $4.4730 | $4.3054 | $4.5935 | $4.4409 | $6,045 | $4,120,816 |
| Jan-30 2026 | $4.2236 | $4.0132 | $4.2772 | $4.0732 | $6,306 | $3,891,023 |
| Jan-29 2026 | $4.1770 | $3.8238 | $4.1954 | $4.1646 | $6,083 | $3,848,078 |
| Jan-28 2026 | $4.1943 | $3.8857 | $4.1978 | $4.1302 | $21,795 | $3,863,986 |
| Jan-27 2026 | $4.1355 | $3.9782 | $4.1355 | $3.9843 | $8,312 | $3,809,898 |
| Jan-26 2026 | $3.9789 | $3.6410 | $3.9789 | $3.8276 | $5,286 | $3,665,570 |
| Jan-25 2026 | $3.8211 | $3.8211 | $3.9013 | $3.8794 | $4,277 | $3,520,182 |
| Jan-24 2026 | $3.8558 | $3.6729 | $3.9099 | $3.9040 | $6,833 | $3,552,182 |
| Jan-23 2026 | $3.6665 | $3.4702 | $3.7714 | $3.5401 | $9,834 | $3,377,815 |
| Jan-22 2026 | $3.6395 | $3.3951 | $3.6395 | $3.3951 | $7,638 | $3,352,942 |
| Jan-21 2026 | $3.3874 | $3.1398 | $3.3874 | $3.1398 | $8,231 | $3,120,703 |
| Jan-20 2026 | $3.1184 | $3.1182 | $3.6019 | $3.6019 | $6,865 | $2,869,732 |