Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Obyte Obyte (GBYTE)
18.23 USD (-5.47%)
0.00222242 BTC (-3.66%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
12,824,389 USD
1,564 BTC
Volume (24h)
7,103 USD
0.87 BTC
Circulating Supply
703,558 GBYTE
Total Supply
1,000,000 GBYTE

Historical data for Obyte

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 15, 2019 17.84 19.67 17.83 18.34 16,227 12,905,405
Oct 14, 2019 19.10 19.21 17.40 17.83 29,158 12,544,765
Oct 13, 2019 20.40 20.52 18.33 19.10 10,775 13,435,644
Oct 12, 2019 19.68 20.87 19.15 20.41 7,965 14,356,200
Oct 11, 2019 20.62 21.20 19.67 19.67 5,240 13,838,037
Oct 10, 2019 19.93 20.89 18.80 20.61 2,489 14,501,369
Oct 09, 2019 18.30 21.14 18.00 19.92 17,840 14,017,453
Oct 08, 2019 17.03 18.33 17.03 18.30 18,113 12,873,698
Oct 07, 2019 18.35 19.65 15.99 17.04 70,015 11,988,255
Oct 06, 2019 18.47 19.32 17.15 18.38 15,349 12,930,305
Oct 05, 2019 20.06 20.86 18.44 18.47 7,550 12,992,665
Oct 04, 2019 20.21 20.90 18.81 20.10 2,021 14,143,003
Oct 03, 2019 21.36 21.43 18.75 20.21 2,527 14,218,063
Oct 02, 2019 20.49 22.19 18.99 21.37 1,835 15,035,091
Oct 01, 2019 22.07 22.38 19.09 20.49 6,340 14,419,180
Sep 30, 2019 21.68 22.19 20.13 22.07 5,268 15,526,291
Sep 29, 2019 22.20 22.23 20.99 21.68 2,929 15,252,458
Sep 28, 2019 21.43 22.25 21.16 22.19 1,377 15,611,122
Sep 27, 2019 21.35 22.27 20.16 21.44 4,710 15,081,121
Sep 26, 2019 21.10 22.89 20.32 21.35 8,788 15,022,267
Sep 25, 2019 22.92 23.22 20.30 21.10 6,853 14,844,611
Sep 24, 2019 26.03 26.11 19.20 22.92 11,717 16,124,672
Sep 23, 2019 24.68 26.15 23.86 26.03 17,777 18,311,924
Sep 22, 2019 24.58 24.73 23.42 24.68 1,686 17,365,605
Sep 21, 2019 24.37 24.62 22.88 24.58 19,303 17,291,236
Sep 20, 2019 24.55 24.59 23.80 24.39 4,601 17,156,706
Sep 19, 2019 24.41 25.47 22.78 24.52 6,903 17,248,941
Sep 18, 2019 23.89 24.48 22.95 24.39 4,159 17,162,582
Sep 17, 2019 23.03 24.44 21.96 23.88 9,193 16,803,619
Sep 16, 2019 22.35 23.19 21.97 23.03 1,702 16,202,259
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Obyte

Obyte (GBYTE) is a cryptocurrency. Obyte has a current supply of 1,000,000 GBYTE with 703,558 GBYTE in circulation. The last known price of Obyte is 18.23 USD and is down 5.47% over the last 24 hours. It is currently trading on 3 active market(s) with 7,103 USD traded over the last 24 hours. More information can be found at https://obyte.org/.
Obyte Statistics
Obyte Price 18.23 USD
Obyte ROI -5.17%
Market Rank #267
Market Cap 12,824,389 USD
24 Hour Volume 7,103 USD
Circulating Supply 703,558 GBYTE
Total Supply 1,000,000 GBYTE
Max Supply No Data
All Time High 999.72 USD
(Jan 13, 2018)
All Time Low 10.21 USD
(Dec 29, 2016)
52 Week High / Low 57.49 USD /
15.99 USD
90 Day High / Low 35.68 USD /
15.99 USD
30 Day High / Low 26.15 USD /
15.99 USD
7 Day High / Low 21.20 USD /
17.40 USD
24 Hour High / Low 19.64 USD /
18.15 USD
Yesterday's High / Low 19.67 USD /
17.83 USD
Yesterday's Open / Close 17.84 USD /
18.34 USD
Yesterday's Change $0.506055 USD (+2.84%)
Yesterday's Volume $16,227 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)