시가총액 $3.90T
-1.81%
볼륨 24시간 $409.67B
-43.46%
BTC % 59.42%
-0.95%
ETH % 9.41%
2.86%
코인
32.437
+20
거래소
885
마지막 업데이트
16 초 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $3.4896 | $3.4876 | $5.770 | $3.9190 | $4,124 | $3,106,669 |
| Jul-13 2025 | $3.9327 | $3.9035 | $4.0823 | $3.9101 | $10,316 | $3,501,158 |
| Jul-12 2025 | $3.9279 | $3.8991 | $4.1375 | $3.9928 | $9,138 | $3,496,827 |
| Jul-11 2025 | $3.9830 | $3.8167 | $4.0871 | $3.8819 | $6,155 | $3,545,867 |
| Jul-10 2025 | $3.8819 | $3.8175 | $4.0565 | $4.0373 | $3,109 | $3,455,918 |
| Jul-09 2025 | $4.0761 | $4.0761 | $4.4314 | $4.1907 | - | $3,628,780 |
| Jul-08 2025 | $4.1639 | $4.1634 | $4.4507 | $4.3184 | $2,294 | $3,706,948 |
| Jul-07 2025 | $4.2647 | $4.1203 | $4.3113 | $4.2910 | $2,662 | $3,796,653 |
| Jul-06 2025 | $4.2946 | $4.2301 | $4.7537 | $4.6179 | - | $3,823,325 |
| Jul-05 2025 | $4.8023 | $4.8023 | $4.8450 | $4.8279 | $24 | $4,270,464 |
| Jul-04 2025 | $4.8279 | $4.8277 | $4.9191 | $4.9188 | - | $4,293,253 |
| Jul-03 2025 | $4.9188 | $4.9018 | $5.157 | $4.9526 | - | $4,374,045 |
| Jul-02 2025 | $4.8433 | $4.7889 | $4.8634 | $4.8036 | $42 | $4,306,909 |
| Jul-01 2025 | $4.8035 | $4.8035 | $4.8665 | $4.8665 | $40 | $4,271,534 |
| Jun-30 2025 | $4.8635 | $4.8459 | $4.8635 | $4.8523 | - | $4,324,897 |