GBYTE-USD - Obyte USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201921.1221.1220.4820.4920.4910,509
Oct 17, 201918.6522.6818.5722.4522.4524,702
Oct 16, 201918.3418.9017.8818.6518.652,301
Oct 15, 201917.8419.6717.8318.3418.3416,226
Oct 14, 201919.1019.2117.4017.8317.8329,158
Oct 13, 201920.4020.5218.3319.1019.1010,775
Oct 12, 201919.6820.8719.1520.4120.417,964
Oct 11, 201920.6221.2019.6719.6719.675,239
Oct 10, 201919.9320.8918.8020.6120.612,488
Oct 09, 201918.3021.1418.0019.9219.9217,839
Oct 08, 201917.0318.3317.0318.3018.3018,112
Oct 07, 201918.3519.6515.9917.0417.0470,014
Oct 06, 201918.4719.3217.1518.3818.3815,348
Oct 05, 201920.0620.8618.4418.4718.477,550
Oct 04, 201920.2120.9018.8120.1020.102,021
Oct 03, 201921.3621.4318.7520.2120.212,527
Oct 02, 201920.4922.1918.9921.3721.371,834
Oct 01, 201922.0722.3819.0920.4920.496,339
Sep 30, 201921.6822.1920.1322.0722.075,267
Sep 29, 201922.2022.2320.9921.6821.682,928
Sep 28, 201921.4322.2521.1622.1922.191,376
Sep 27, 201921.3522.2720.1621.4421.444,709
Sep 26, 201921.1022.8920.3221.3521.358,787
Sep 25, 201922.9223.2220.3021.1021.106,852
Sep 24, 201926.0326.1119.2022.9222.9211,716
Sep 23, 201924.6826.1523.8626.0326.0317,776
Sep 22, 201924.5824.7323.4224.6824.681,685
Sep 21, 201924.3724.6222.8824.5824.5819,302
Sep 20, 201924.5524.5923.8024.3924.394,600
Sep 19, 201924.4125.4722.7824.5224.526,902
Sep 18, 201923.8924.4822.9524.3924.394,158
Sep 17, 201923.0324.4421.9623.8823.889,193
Sep 16, 201922.3523.1921.9723.0323.031,701
Sep 15, 201922.3623.3222.3022.3522.358,219
Sep 14, 201922.1822.8822.0522.3622.3612,124
Sep 13, 201922.7722.8321.8922.1922.1915,199
Sep 12, 201921.8322.8021.6522.7722.774,180
Sep 11, 201922.1522.3521.4421.8121.818,773
Sep 10, 201922.1623.1220.8122.1522.159,063
Sep 09, 201922.4923.0320.6422.1722.178,900
Sep 08, 201922.7222.8022.2722.4922.492,001
Sep 07, 201920.8322.9020.7122.7322.7313,975
Sep 06, 201922.8723.1420.6920.8220.8215,559
Sep 05, 201922.9722.9822.5022.8722.872,136
Sep 04, 201922.3323.3122.0422.9622.965,587
Sep 03, 201923.6323.7122.2322.3322.3312,174
Sep 02, 201922.4223.7322.2523.6323.636,314
Sep 01, 201922.3322.5221.9422.4222.424,904
Aug 31, 201922.2523.1322.0022.3322.333,224
Aug 30, 201922.8123.8820.8522.2422.2412,130
Aug 29, 201923.7623.7821.7922.8122.816,133
Aug 28, 201923.5424.4722.9723.7623.764,481
Aug 27, 201924.1724.7023.3823.5323.534,979
Aug 26, 201924.3025.9624.1124.1624.1614,960
Aug 25, 201925.1725.3823.7024.2724.275,230
Aug 24, 201924.2925.2123.2725.1725.177,015
Aug 23, 201925.2825.9024.2524.2924.2910,156
Aug 22, 201924.6725.4023.5125.2825.284,876
Aug 21, 201925.8126.5523.3524.6724.678,624
Aug 20, 201924.0626.8624.0025.8125.813,971
Aug 19, 201924.3126.7123.6624.0624.0610,800
Aug 18, 201924.6525.0423.8824.3024.3010,392
Aug 17, 201924.8525.1423.9324.6424.641,538
Aug 16, 201925.9127.8323.6824.9324.9314,401
Aug 15, 201926.8327.9524.8025.9125.918,129
Aug 14, 201929.3629.5226.1326.8326.836,153
Aug 13, 201927.4829.4726.4229.3629.363,818
Aug 12, 201928.8028.8126.4527.4827.484,002
Aug 11, 201928.5029.3126.5928.7928.793,931
Aug 10, 201929.3929.5424.8728.5028.5011,607
Aug 09, 201929.2930.7227.5429.3929.3911,239
Aug 08, 201927.0130.7125.6929.3029.309,259
Aug 07, 201926.7727.4326.1827.0227.0219,038
Aug 06, 201928.0031.2326.1026.7826.7823,262
Aug 05, 201931.5533.1527.8328.0328.0332,609
Aug 04, 201931.7231.8629.9931.5631.561,451
Aug 03, 201930.9531.8030.1031.7231.727,698
Aug 02, 201932.1034.6429.8030.9530.9521,946
Aug 01, 201929.2335.6828.9932.0932.0937,204
Jul 31, 201927.3530.0227.0629.2229.229,963
Jul 30, 201928.0928.1426.4727.3627.366,691
Jul 29, 201927.2028.1026.1528.0928.099,484
Jul 28, 201925.6428.0625.4727.2027.2043,959
Jul 27, 201925.1827.2522.9425.6725.6722,762
Jul 26, 201924.2525.5723.3425.1825.187,811
Jul 25, 201924.5025.2423.4324.2524.2511,101
Jul 24, 201922.9824.7522.1924.5124.5112,054
Jul 23, 201924.1524.6922.9522.9822.9810,947
Jul 22, 201924.0825.2522.9524.1624.1619,124
Jul 21, 201923.6726.5223.2724.0824.0824,199
Jul 20, 201923.0824.7922.7123.6923.6911,784
Jul 19, 201923.1227.6722.7423.0723.0758,248
Jul 18, 201921.2623.3420.4723.1223.1215,862
Jul 17, 201921.4022.5720.0321.2521.2522,113
Jul 16, 201924.7125.0420.9821.4421.4416,962
Jul 15, 201923.7527.6222.6124.7324.7323,656
Jul 14, 201925.8926.2622.7823.7423.7417,728
Jul 13, 201926.7527.5924.8425.8825.8831,364
Jul 12, 201927.6729.5525.9726.7426.7423,240
Jul 11, 201929.9630.1527.2227.6527.659,798
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...