Cap Mercado $2.21T
-4.61%
Volume 24h $197.94B
30.31%
BTC % 52.38%
-0.74%
ETH % 13.62%
1.32%
Moedas
28.622
+19
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Obyte (GBYTE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $7.350 | $6.226 | $7.387 | $6.228 | $6,757 | $6,367,099 |
| Aug-26 2024 | $6.228 | $6.059 | $7.215 | $6.069 | $1,676 | $5,394,694 |
| Aug-25 2024 | $6.059 | $5.287 | $6.059 | $5.287 | $946 | $5,248,514 |
| Aug-24 2024 | $5.291 | $5.291 | $6.570 | $6.259 | $3,604 | $4,582,916 |
| Aug-23 2024 | $5.872 | $5.765 | $7.068 | $6.658 | $4,485 | $5,086,539 |
| Aug-22 2024 | $6.658 | $6.543 | $6.684 | $6.543 | $238 | $5,766,994 |
| Aug-21 2024 | $6.543 | $6.464 | $6.975 | $6.970 | $859 | $5,667,407 |
| Aug-20 2024 | $6.970 | $6.933 | $7.063 | $7.054 | $54 | $6,030,970 |
| Aug-19 2024 | $7.053 | $6.749 | $7.169 | $7.003 | $2,695 | $6,102,262 |
| Aug-18 2024 | $7.004 | $6.958 | $7.028 | $7.000 | $165 | $6,060,306 |
| Aug-17 2024 | $7.000 | $6.932 | $7.000 | $6.940 | $179 | $6,056,296 |
| Aug-16 2024 | $6.940 | $6.587 | $7.238 | $7.032 | $2,259 | $6,005,031 |
| Aug-15 2024 | $7.032 | $7.032 | $7.165 | $7.160 | $223 | $6,084,055 |
| Aug-14 2024 | $7.157 | $7.157 | $7.207 | $7.178 | $93 | $6,192,380 |
| Aug-13 2024 | $7.177 | $7.117 | $7.177 | $7.146 | $119 | $6,209,489 |