Obyte (GBYTE) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 19.70 |
$ 9.26 |
$ 8.26 |
$ 20.09 |
| 2024-04-08 |
2024-04-14 |
$ 9.26 |
$ 19.90 |
$ 8.24 |
$ 20.00 |
| 2024-04-15 |
2024-04-21 |
$ 19.87 |
$ 9.54 |
$ 8.68 |
$ 20.07 |
| 2024-04-22 |
2024-04-28 |
$ 9.52 |
$ 9.76 |
$ 8.73 |
$ 18.89 |
| 2024-04-29 |
2024-05-05 |
$ 9.75 |
$ 9.93 |
$ 9.11 |
$ 17.99 |
| 2024-05-06 |
2024-05-12 |
$ 9.95 |
$ 8.75 |
$ 8.14 |
$ 10.28 |
| 2024-05-13 |
2024-05-19 |
$ 8.74 |
$ 9.20 |
$ 8.48 |
$ 9.49 |
| 2024-05-20 |
2024-05-26 |
$ 9.21 |
$ 9.15 |
$ 8.62 |
$ 9.90 |
| 2024-05-27 |
2024-06-02 |
$ 9.21 |
$ 13.49 |
$ 6.54 |
$ 13.73 |
| 2024-06-03 |
2024-06-09 |
$ 13.49 |
$ 11.32 |
$ 11.30 |
$ 14.01 |
| 2024-06-10 |
2024-06-16 |
$ 11.31 |
$ 10.11 |
$ 9.91 |
$ 11.96 |
| 2024-06-17 |
2024-06-23 |
$ 10.12 |
$ 9.94 |
$ 9.81 |
$ 11.14 |
| 2024-06-24 |
2024-06-30 |
$ 9.95 |
$ 9.16 |
$ 6.94 |
$ 10.73 |
| 2024-07-01 |
2024-07-07 |
$ 9.16 |
$ 8.30 |
$ 7.84 |
$ 9.91 |
| 2024-07-08 |
2024-07-14 |
$ 8.29 |
$ 7.78 |
$ 7.37 |
$ 8.83 |
| 2024-07-15 |
2024-07-21 |
$ 7.78 |
$ 7.47 |
$ 4.43 |
$ 8.48 |
| 2024-07-22 |
2024-07-28 |
$ 7.52 |
$ 7.57 |
$ 6.62 |
$ 8.13 |
| 2024-07-29 |
2024-08-04 |
$ 7.61 |
$ 8.32 |
$ 6.59 |
$ 9.01 |
| 2024-08-05 |
2024-08-11 |
$ 8.50 |
$ 7.39 |
$ 6.32 |
$ 8.85 |
| 2024-08-12 |
2024-08-18 |
$ 7.39 |
$ 6.97 |
$ 6.78 |
$ 8.88 |
| 2024-08-19 |
2024-08-25 |
$ 6.97 |
$ 5.65 |
$ 5.62 |
$ 8.38 |
| 2024-08-26 |
2024-09-01 |
$ 5.66 |
$ 6.73 |
$ 5.31 |
$ 7.39 |
| 2024-09-02 |
2024-09-08 |
$ 6.74 |
$ 7.18 |
$ 4.29 |
$ 10.34 |
| 2024-09-09 |
2024-09-15 |
$ 7.19 |
$ 7.50 |
$ 4.77 |
$ 7.54 |
| 2024-09-16 |
2024-09-22 |
$ 7.53 |
$ 7.59 |
$ 6.34 |
$ 8.44 |
| 2024-09-23 |
2024-09-29 |
$ 7.59 |
$ 7.18 |
$ 6.79 |
$ 8.90 |
| 2024-09-30 |
2024-10-06 |
$ 7.17 |
$ 7.97 |
$ 6.80 |
$ 8.00 |
| 2024-10-07 |
2024-10-13 |
$ 7.97 |
$ 7.00 |
$ 6.36 |
$ 8.67 |
| 2024-10-14 |
2024-10-20 |
$ 7.00 |
$ 7.54 |
$ 6.17 |
$ 8.19 |
| 2024-10-21 |
2024-10-27 |
$ 7.51 |
$ 6.63 |
$ 5.82 |
$ 7.66 |
