Cap Mercado $2.79T
0.09%
Volume 24h $193.59B
-24.61%
BTC % 55.83%
0.07%
ETH % 10.08%
0.59%
Moedas
34.531
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $5.311 | $5.149 | $5.311 | $5.149 | $7,285 | $4,941,431 |
| Apr-24 2026 | $5.168 | $5.109 | $5.194 | $5.109 | $7,465 | $4,808,137 |
| Apr-23 2026 | $5.089 | $5.064 | $5.181 | $5.115 | $7,744 | $4,734,398 |
| Apr-22 2026 | $5.108 | $5.108 | $5.433 | $5.168 | $8,133 | $4,747,248 |
| Apr-21 2026 | $5.157 | $5.060 | $5.350 | $5.094 | $11,978 | $4,792,158 |
| Apr-20 2026 | $5.123 | $5.108 | $6.067 | $5.409 | $14,464 | $4,761,399 |
| Apr-19 2026 | $5.364 | $5.210 | $5.369 | $5.241 | $6,706 | $4,985,172 |
| Apr-18 2026 | $5.250 | $5.229 | $5.261 | $5.250 | $16,472 | $4,879,319 |
| Apr-17 2026 | $5.251 | $5.200 | $6.594 | $5.210 | $8,085 | $4,879,708 |
| Apr-16 2026 | $5.219 | $5.201 | $5.431 | $5.431 | $9,811 | $4,850,233 |
| Apr-15 2026 | $5.412 | $5.382 | $5.511 | $5.511 | $7,298 | $5,029,659 |
| Apr-14 2026 | $5.531 | $5.491 | $5.531 | $5.496 | $6,802 | $5,140,397 |
| Apr-13 2026 | $5.512 | $5.311 | $5.588 | $5.550 | $6,081 | $5,122,566 |
| Apr-12 2026 | $5.560 | $5.531 | $5.598 | $5.540 | $7,087 | $5,167,101 |
| Apr-11 2026 | $5.540 | $5.540 | $5.581 | $5.564 | $9,164 | $5,148,563 |