GBYTEEUR

Obyte Historical Data - GBYTEEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Obyte GBYTEEUR Crypto 13,639,035 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.250088 -1.50% 16.39 16.27 16.44
Open Price High Price Low Price Prev. Close 52 Week Range
28.15 28.36 16.37 16.64 8.10 - 69.96
Exchange Last Trade Size Trade Price Currency
BTRX 20:24:02 0.292556 16.39 EUR
Price x Volume Volume Base Symbol Related Pairs
461.47 28.05 GBYTE GBYTEUSD GBYTEGBP GBYTEBTC

GBYTEEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week15.5728.5515.38229.230.8192775.26%
1 Month15.7528.5513.58191.780.6451314.10%
3 Months12.4335.428.10279.033.9631.89%
6 Months17.9051.398.10367.00-1.51-8.43%
1 Year23.5369.968.101,989.90-7.13-30.32%
3 Years22.51130.695.862,071.33-6.12-27.17%
5 Years306.67751.975.86100,392.74-290.28-94.65%

GBYTEEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Aug 2022 16.65 0.010 0.05% 16.65 16.81 16.27 133.00
16 Aug 2022 16.64 0.020 0.11% 16.58 16.77 16.21 474.00
15 Aug 2022 16.62 0.210 1.26% 16.26 16.82 16.21 295.00
14 Aug 2022 16.42 -0.010 -0.03% 28.53 28.55 16.07 189.00
13 Aug 2022 16.42 0.370 2.33% 16.05 16.51 15.63 65.00
12 Aug 2022 16.05 -0.060 -0.35% 27.98 28.08 15.88 78.00
11 Aug 2022 16.10 0.480 3.08% 15.57 16.48 15.38 368.00
10 Aug 2022 15.62 -0.190 -1.21% 15.80 16.90 15.26 401.00
09 Aug 2022 15.81 0.100 0.65% 15.72 16.25 15.28 86.00
08 Aug 2022 15.71 0.120 0.76% 15.55 15.94 15.32 115.00
07 Aug 2022 15.59 -0.410 -2.57% 16.24 16.30 15.57 85.00
06 Aug 2022 16.00 0.220 1.42% 26.57 26.65 15.65 90.00
05 Aug 2022 15.78 -0.880 -5.30% 16.67 16.89 15.44 106.00
04 Aug 2022 16.66 0.800 5.07% 15.80 16.90 15.54 238.00
03 Aug 2022 15.86 0.480 3.13% 15.39 16.07 15.02 106.00
02 Aug 2022 15.38 -0.880 -5.43% 14.32 24.30 13.58 345.00
01 Aug 2022 16.26 -0.730 -4.28% 16.94 17.19 16.07 133.00
31 Jul 2022 16.99 0.560 3.41% 16.39 17.20 16.11 226.00
30 Jul 2022 16.43 -0.220 -1.32% 16.63 16.67 16.04 241.00
29 Jul 2022 16.65 0.640 4.01% 16.07 27.06 15.23 273.00
28 Jul 2022 16.01 0.820 5.41% 25.14 25.21 15.14 74.00
27 Jul 2022 15.18 0.560 3.82% 14.51 15.20 14.34 431.00
26 Jul 2022 14.63 -0.680 -4.43% 14.32 24.30 13.58 403.00
25 Jul 2022 15.30 0.00 0.03% 26.59 26.63 14.85 88.00
24 Jul 2022 15.30 0.370 2.47% 26.69 26.84 14.41 67.00
23 Jul 2022 14.93 0.210 1.43% 27.18 27.44 14.35 27.00
22 Jul 2022 14.72 0.130 0.89% 14.56 15.55 14.27 44.00
21 Jul 2022 14.59 -1.13 -7.21% 15.75 16.79 14.46 173.00
20 Jul 2022 15.72 0.380 2.45% 15.35 16.13 14.59 223.00
19 Jul 2022 15.35 0.530 3.61% 14.32 24.30 13.58 479.00
18 Jul 2022 14.81 -0.220 -1.49% 25.24 25.37 14.35 189.00
17 Jul 2022 15.04 0.690 4.82% 14.30 15.10 14.11 183.00
Your Recent History
COIN
GBYTEEUR
Obyte
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 10:45:21