Obyte
(GBYTE)
33.30
USD
(0.99%)
0.00422968 BTC (-1.64%)
0.00422968 BTC (-1.64%)
Acheter
-
Crypto.com
Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Portefeuille
-
Guarda
Multi-currency, custody-free wallet
Earn Interest on EUR & Stablecoins
-
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your stablecoins and EUR, compounding interest paid out daily. Custodial assets are insured.
Cap. Marché
22,613,993
USD
2,872 BTC
2,872 BTC
Volume (24h)
168,473
USD
21.40 BTC
21.40 BTC
Offre en Circulation
679,008
GBYTE
Offre Totale
1,000,000
GBYTE
Historique données pour Obyte
Devise en USD
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 22 mai 2019 | 39.19 | 39.81 | 31.87 | 33.73 | 109,970 | 22,899,853 |
| 21 mai 2019 | 39.18 | 40.14 | 38.53 | 39.20 | 24,631 | 26,614,213 |
| 20 mai 2019 | 39.92 | 41.07 | 36.91 | 39.21 | 41,510 | 26,621,770 |
| 19 mai 2019 | 39.20 | 42.69 | 38.79 | 39.91 | 59,445 | 27,102,368 |
| 18 mai 2019 | 40.37 | 43.43 | 37.25 | 39.19 | 44,700 | 26,608,621 |
| 17 mai 2019 | 45.45 | 46.30 | 36.20 | 40.37 | 54,341 | 27,414,133 |
| 16 mai 2019 | 47.59 | 57.49 | 44.13 | 45.46 | 133,926 | 30,864,900 |
| 15 mai 2019 | 48.21 | 49.87 | 42.95 | 47.72 | 187,462 | 32,400,289 |
| 14 mai 2019 | 46.89 | 50.75 | 46.29 | 48.24 | 11,979 | 32,754,854 |
| 13 mai 2019 | 44.24 | 54.27 | 42.69 | 46.86 | 22,212 | 31,817,644 |
| 12 mai 2019 | 50.16 | 52.40 | 42.54 | 44.24 | 29,757 | 30,038,751 |
| 11 mai 2019 | 45.22 | 51.27 | 44.55 | 50.12 | 62,014 | 34,034,128 |
| 10 mai 2019 | 44.18 | 45.50 | 43.62 | 45.22 | 73,588 | 30,707,015 |
| 09 mai 2019 | 44.83 | 45.86 | 42.85 | 44.20 | 15,263 | 30,011,828 |
| 08 mai 2019 | 41.96 | 45.46 | 41.62 | 44.83 | 10,135 | 30,442,538 |
| 07 mai 2019 | 41.77 | 43.07 | 41.77 | 42.02 | 13,700 | 28,532,241 |
| 06 mai 2019 | 41.98 | 42.68 | 40.84 | 41.78 | 13,664 | 28,368,213 |
| 05 mai 2019 | 42.34 | 43.90 | 41.85 | 42.00 | 34,466 | 28,518,837 |
| 04 mai 2019 | 43.33 | 45.54 | 39.47 | 42.35 | 41,541 | 28,753,132 |
| 03 mai 2019 | 42.84 | 45.74 | 42.64 | 43.33 | 39,234 | 29,418,379 |
| 02 mai 2019 | 42.01 | 43.56 | 41.53 | 42.85 | 15,096 | 29,094,624 |
| 01 mai 2019 | 42.64 | 43.49 | 41.29 | 42.00 | 32,171 | 28,517,769 |
| 30 avr. 2019 | 42.72 | 43.49 | 41.80 | 42.65 | 28,061 | 28,959,877 |
| 29 avr. 2019 | 43.71 | 44.68 | 42.40 | 42.72 | 11,816 | 29,006,329 |
| 28 avr. 2019 | 44.87 | 45.27 | 43.15 | 43.69 | 2,155 | 29,662,887 |
| 27 avr. 2019 | 42.68 | 45.44 | 41.93 | 44.86 | 8,738 | 30,461,148 |
| 26 avr. 2019 | 41.63 | 45.05 | 41.22 | 42.65 | 10,556 | 28,959,663 |
| 25 avr. 2019 | 44.27 | 45.41 | 40.80 | 41.49 | 48,818 | 28,174,507 |
| 24 avr. 2019 | 48.25 | 49.80 | 42.71 | 44.27 | 30,570 | 30,058,682 |
| 23 avr. 2019 | 50.05 | 52.06 | 48.18 | 48.25 | 24,848 | 32,763,391 |
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
À propos de Obyte
Obyte (GBYTE) is a cryptocurrency. Obyte has a current supply of 1,000,000 GBYTE with 679,008 GBYTE in circulation. The last known price of Obyte is 33.30 USD and is up 0.99% over the last 24 hours. It is currently trading on 3 active market(s) with 168,473 USD traded over the last 24 hours. More information can be found at https://obyte.org/.Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
