Obyte(GBYTE)Heute
$4.35
vor 1 Jahren
$6.69
vor 2 Jahren
$10.52
vor 3 Jahren
$17.34
vor 4 Jahren
$26.97
vor 5 Jahren
$22.63
vor 6 Jahren
$22.78
vor 7 Jahren
$61.96
vor 8 Jahren
$285.31
Obyte Preisverlauf
(GBYTE)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $2.260887 | $2.705156 | $2.174693 | $2.476063 | $5,766.567 |
2025-09-11 | $2.078844 | $2.310289 | $2.095673 | $2.260887 | $3,606.698 |
2025-09-10 | $2.088039 | $2.170694 | $1.661024 | $2.078837 | $5,498.545 |
2025-09-09 | $2.190487 | $2.202951 | $1.913781 | $2.088039 | $9,973.407 |
2025-09-08 | $2.119178 | $2.210664 | $2.101508 | $2.191521 | $6,278.371 |
2025-09-07 | $2.332773 | $2.324049 | $2.066495 | $2.119178 | $6,248.657 |
2025-09-06 | $2.590498 | $2.618574 | $2.332523 | $2.332773 | $9,751.538 |
2025-09-05 | $2.501602 | $2.593875 | $2.332868 | $2.590370 | $4,390.373 |
2025-09-04 | $2.569639 | $2.552660 | $2.492791 | $2.501602 | $4,622.008 |
2025-09-03 | $2.569194 | $2.6 | $2.5 | $2.569665 | $4,990.044 |
2025-09-02 | $2.570062 | $2.6 | $2.52 | $2.569194 | $9,493.054 |
2025-09-01 | $2.497026 | $2.58 | $2.5 | $2.570311 | $3,984.921 |
2025-08-31 | $2.531983 | $2.58 | $2.43 | $2.497026 | $4,619.266 |
2025-08-30 | $2.555151 | $2.59 | $2.52 | $2.531837 | $3,638.266 |
2025-08-29 | $2.587710 | $2.6 | $2.54 | $2.555151 | $4,668.530 |
2025-08-28 | $2.604663 | $2.61 | $2.58 | $2.587718 | $3,982.956 |
2025-08-27 | $2.602446 | $2.61 | $2.6 | $2.605112 | $4,651.467 |
2025-08-26 | $2.611379 | $2.61 | $2.58 | $2.602446 | $6,564.206 |
2025-08-25 | -- | $2.67 | $2.61 | -- | -- |
2025-08-24 | $2.668234 | $2.67 | $2.59 | $2.615475 | $5,269.780 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Obyte(GBYTE)
