Obyte(GBYTE)Hoy
$2.59
hace 1 años
$7.39
hace 2 años
$10.15
hace 3 años
$15.67
hace 4 años
$31.07
hace 5 años
$23.73
hace 6 años
$22.84
hace 7 años
$74.44
hace 8 años
$346.92
Obyte Historial de precios
(GBYTE)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $2.503376 | $2.78 | $2.56 | $2.668233 | $4,704.407 |
2025-08-22 | $2.363896 | $2.56 | $2.32 | $2.503376 | $5,459.584 |
2025-08-21 | $2.567962 | $2.6 | $2.32 | $2.363913 | $5,902.603 |
2025-08-20 | $2.630198 | $2.66 | $2.48 | $2.567896 | $6,012.346 |
2025-08-19 | $2.483509 | $4.68 | $2.42 | $2.444646 | $9,413.582 |
2025-08-18 | $2.580907 | $2.72 | $2.24 | $2.483604 | $4,347.597 |
2025-08-17 | $2.655231 | $2.67 | $2.57 | $2.580907 | $3,923.486 |
2025-08-16 | $2.579041 | $2.82 | $2.39 | $2.654658 | $3,558.151 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Obyte(GBYTE)
