Cap Mercado $3.43T
-2.37%
Volume 24h $290.90B
30.49%
BTC % 60.03%
0.83%
ETH % 8.68%
-4.03%
Moedas
32.053
+17
Trocas
885
Última atualização
7 Segundos 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 |
|---|---|---|---|---|---|---|
| Jun-05 2025 | $4.5934 | $4.5934 | $5.126 | $5.126 | $2,645 | $4,070,919 |
| Jun-04 2025 | $5.134 | $4.9741 | $5.176 | $4.9741 | - | $4,550,396 |
| Jun-03 2025 | $4.9743 | $4.9711 | $5.180 | $5.012 | $3,532 | $4,408,458 |
| Jun-02 2025 | $4.9640 | $4.7932 | $4.9919 | $4.9918 | $1,246 | $4,399,390 |
| Jun-01 2025 | $4.9918 | $4.9261 | $5.075 | $4.9554 | - | $4,424,022 |
| May-31 2025 | $4.9436 | $4.8379 | $4.9436 | $4.8905 | $838 | $4,381,294 |
| May-30 2025 | $4.9009 | $4.9009 | $5.020 | $5.020 | $727 | $4,343,474 |
| May-29 2025 | $5.037 | $4.9204 | $5.037 | $4.9204 | $1,583 | $4,464,748 |
| May-28 2025 | $4.9192 | $4.9124 | $5.210 | $5.009 | - | $4,359,667 |
| May-27 2025 | $4.9168 | $4.6899 | $4.9614 | $4.6899 | - | $4,357,514 |
| May-26 2025 | $4.6899 | $4.6787 | $4.8722 | $4.8704 | $697 | $4,156,487 |
| May-25 2025 | $4.8690 | $4.6552 | $4.8724 | $4.6567 | $1,150 | $4,315,167 |
| May-24 2025 | $4.7554 | $4.7537 | $4.8365 | $4.8365 | $830 | $4,214,536 |
| May-23 2025 | $4.8427 | $4.6943 | $4.8487 | $4.7433 | - | $4,291,876 |
| May-22 2025 | $4.7474 | $4.7474 | $5.005 | $4.9742 | - | $4,207,437 |