Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBYTEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 84.20 | -1.45 | -1.69% | 85.74 | 86.20 | 83.07 | 0.00 |
| May 20 2024 | 85.66 | 6.18 | 7.78% | 79.51 | 85.80 | 78.83 | 286.00 |
| May 19 2024 | 79.47 | -0.940 | -1.17% | 80.33 | 81.20 | 79.16 | 0.00 |
| May 18 2024 | 80.41 | 0.070 | 0.09% | 80.37 | 80.86 | 80.00 | 0.00 |
| May 17 2024 | 80.34 | 2.01 | 2.57% | 78.37 | 80.96 | 78.20 | 0.00 |
| May 16 2024 | 78.33 | -1.27 | -1.60% | 79.51 | 80.04 | 77.53 | 0.00 |
| May 15 2024 | 79.60 | 5.72 | 7.74% | 73.86 | 79.70 | 73.59 | 0.00 |
| May 14 2024 | 73.88 | -1.57 | -2.09% | 75.49 | 75.70 | 73.34 | 0.00 |
| May 13 2024 | 75.46 | 1.69 | 2.29% | 73.43 | 76.14 | 72.79 | 286.00 |
| May 12 2024 | 73.77 | 0.820 | 1.13% | 73.02 | 74.16 | 72.74 | 0.00 |
| May 11 2024 | 72.95 | -0.170 | -0.23% | 73.00 | 73.72 | 72.60 | 0.00 |
| May 10 2024 | 73.12 | -2.51 | -3.32% | 75.49 | 76.16 | 72.29 | 0.00 |
| May 09 2024 | 75.63 | 2.24 | 3.05% | 73.43 | 76.06 | 72.79 | 0.00 |
| May 08 2024 | 73.39 | -1.58 | -2.11% | 74.80 | 75.61 | 73.05 | 0.00 |
| May 07 2024 | 74.98 | -0.850 | -1.12% | 75.80 | 77.25 | 74.72 | 0.00 |
| May 06 2024 | 75.82 | -0.990 | -1.28% | 70.95 | 78.34 | 59.08 | 286.00 |
| May 05 2024 | 76.81 | 0.150 | 0.20% | 76.67 | 77.48 | 75.56 | 0.00 |
| May 04 2024 | 76.66 | 1.14 | 1.51% | 75.47 | 77.32 | 75.10 | 0.00 |
| May 03 2024 | 75.52 | 4.53 | 6.39% | 70.95 | 76.00 | 70.59 | 0.00 |
| May 02 2024 | 70.98 | 0.850 | 1.21% | 69.89 | 71.53 | 68.29 | 0.00 |
| May 01 2024 | 70.13 | -2.88 | -3.95% | 72.75 | 72.82 | 67.82 | 0.00 |
| Apr 30 2024 | 73.01 | -3.59 | -4.68% | 76.61 | 77.62 | 70.92 | 0.00 |
| Apr 29 2024 | 76.60 | 1.00 | 1.33% | 77.93 | 78.77 | 56.80 | 286.00 |
| Apr 28 2024 | 75.60 | -0.550 | -0.73% | 76.09 | 77.12 | 75.32 | 0.00 |
| Apr 27 2024 | 76.15 | -0.400 | -0.53% | 76.50 | 76.68 | 75.01 | 0.00 |
| Apr 26 2024 | 76.56 | -0.830 | -1.07% | 77.38 | 77.73 | 76.02 | 0.00 |
| Apr 25 2024 | 77.38 | 0.340 | 0.44% | 77.13 | 78.31 | 75.36 | 0.00 |
| Apr 24 2024 | 77.04 | -2.62 | -3.29% | 79.69 | 80.49 | 76.28 | 0.00 |
| Apr 23 2024 | 79.66 | -0.590 | -0.73% | 80.16 | 80.63 | 79.04 | 0.00 |
| Apr 22 2024 | 80.25 | 2.26 | 2.90% | 77.93 | 80.70 | 77.61 | 286.00 |
| Apr 21 2024 | 77.99 | 0.090 | 0.12% | 77.74 | 78.83 | 77.13 | 0.00 |
| Apr 20 2024 | 77.90 | 1.04 | 1.35% | 76.59 | 78.54 | 75.91 | 0.00 |
| Apr 19 2024 | 76.86 | 0.640 | 0.84% | 76.06 | 78.60 | 71.52 | 0.00 |
| Apr 18 2024 | 76.22 | 2.63 | 3.57% | 73.54 | 76.96 | 73.02 | 0.00 |
| Apr 17 2024 | 73.59 | -2.88 | -3.76% | 76.61 | 77.35 | 71.84 | 0.00 |
| Apr 16 2024 | 76.47 | 0.340 | 0.44% | 76.11 | 77.14 | 74.07 | 0.00 |
| Apr 15 2024 | 76.13 | -2.82 | -3.58% | 78.94 | 80.22 | 74.80 | 286.00 |
| Apr 14 2024 | 78.95 | 1.57 | 2.03% | 77.18 | 79.02 | 74.60 | 0.00 |
| Apr 13 2024 | 77.38 | -3.17 | -3.94% | 80.52 | 81.53 | 73.92 | 0.00 |
| Apr 12 2024 | 80.56 | -3.53 | -4.20% | 84.01 | 85.44 | 79.23 | 0.00 |
| Apr 11 2024 | 84.09 | -0.580 | -0.69% | 84.67 | 85.51 | 83.48 | 0.00 |
| Apr 10 2024 | 84.67 | 1.66 | 1.99% | 82.94 | 85.31 | 81.05 | 0.00 |
| Apr 09 2024 | 83.01 | -3.04 | -3.53% | 85.93 | 86.10 | 81.94 | 0.00 |
| Apr 08 2024 | 86.05 | 2.73 | 3.28% | 82.69 | 87.22 | 82.69 | 286.00 |
| Apr 07 2024 | 83.32 | 0.570 | 0.69% | 82.69 | 84.31 | 82.69 | 0.00 |
| Apr 06 2024 | 82.75 | 1.16 | 1.42% | 81.33 | 83.51 | 81.00 | 0.00 |
| Apr 05 2024 | 81.59 | -0.560 | -0.68% | 82.23 | 82.46 | 79.22 | 0.00 |
| Apr 04 2024 | 82.15 | 2.78 | 3.50% | 79.29 | 83.16 | 78.14 | 0.00 |
| Apr 03 2024 | 79.37 | 0.800 | 1.02% | 78.60 | 80.32 | 77.52 | 0.00 |
| Apr 02 2024 | 78.57 | -5.28 | -6.30% | 83.59 | 83.59 | 77.50 | 0.00 |
| Apr 01 2024 | 83.85 | -1.68 | -1.96% | 84.92 | 85.12 | 81.86 | 286.00 |
| Mar 31 2024 | 85.52 | 1.93 | 2.31% | 83.68 | 85.59 | 83.67 | 0.00 |
| Mar 30 2024 | 83.60 | -0.280 | -0.34% | 83.83 | 84.42 | 83.52 | 0.00 |
| Mar 29 2024 | 83.88 | -1.04 | -1.22% | 84.92 | 85.12 | 82.93 | 0.00 |
| Mar 28 2024 | 84.91 | 1.83 | 2.21% | 83.40 | 85.93 | 82.74 | 0.00 |
| Mar 27 2024 | 83.08 | -0.920 | -1.10% | 84.00 | 86.03 | 82.06 | 0.00 |
| Mar 26 2024 | 84.00 | 0.090 | 0.10% | 83.74 | 85.86 | 83.30 | 0.00 |
| Mar 25 2024 | 83.91 | 3.11 | 3.85% | 76.48 | 85.44 | 75.78 | 286.00 |
| Mar 24 2024 | 80.80 | 3.58 | 4.63% | 76.90 | 81.09 | 76.61 | 0.00 |
| Mar 23 2024 | 77.23 | 1.10 | 1.45% | 76.48 | 79.05 | 75.65 | 0.00 |
| Mar 22 2024 | 76.12 | -2.44 | -3.11% | 78.60 | 79.96 | 74.77 | 0.00 |
| Mar 21 2024 | 78.57 | -2.82 | -3.47% | 81.52 | 81.84 | 77.57 | 0.00 |
| Mar 20 2024 | 81.39 | 6.75 | 9.04% | 74.57 | 81.73 | 73.02 | 0.00 |
| Mar 19 2024 | 74.64 | -6.69 | -8.22% | 81.25 | 81.74 | 73.86 | 0.00 |
| Mar 18 2024 | 81.33 | -0.710 | -0.86% | 87.66 | 88.54 | 79.25 | 286.00 |
| Mar 17 2024 | 82.04 | 3.77 | 4.82% | 78.77 | 82.59 | 77.50 | 0.00 |
| Mar 16 2024 | 78.27 | -5.29 | -6.33% | 83.47 | 84.00 | 78.03 | 0.00 |
| Mar 15 2024 | 83.56 | -2.21 | -2.57% | 87.66 | 88.54 | 79.25 | 286.00 |
| Mar 14 2024 | 85.76 | -1.98 | -2.26% | 87.66 | 88.54 | 82.35 | 0.00 |
| Mar 13 2024 | 87.74 | 1.98 | 2.30% | 85.68 | 88.45 | 85.61 | 0.00 |
| Mar 12 2024 | 85.77 | -0.820 | -0.95% | 86.79 | 87.57 | 83.09 | 0.00 |
| Mar 11 2024 | 86.59 | 3.74 | 4.51% | 80.38 | 87.48 | 80.24 | 286.00 |
| Mar 10 2024 | 82.85 | 0.630 | 0.77% | 82.18 | 83.99 | 81.94 | 0.00 |
| Mar 09 2024 | 82.22 | 0.250 | 0.30% | 81.98 | 82.42 | 81.67 | 0.00 |
| Mar 08 2024 | 81.97 | 1.47 | 1.83% | 80.38 | 84.04 | 79.77 | 0.00 |
| Mar 07 2024 | 80.50 | 1.20 | 1.51% | 79.18 | 81.68 | 78.89 | 0.00 |
| Mar 06 2024 | 79.31 | 2.08 | 2.69% | 76.48 | 81.12 | 75.42 | 0.00 |
| Mar 05 2024 | 77.23 | -4.14 | -5.09% | 81.97 | 82.87 | 72.83 | 0.00 |
| Mar 04 2024 | 81.37 | 5.78 | 7.65% | 73.44 | 82.18 | 72.97 | 286.00 |
| Mar 03 2024 | 75.59 | 1.15 | 1.55% | 74.40 | 75.90 | 73.78 | 0.00 |
| Mar 02 2024 | 74.44 | -0.620 | -0.82% | 74.97 | 74.97 | 73.97 | 0.00 |
| Mar 01 2024 | 75.05 | 1.31 | 1.78% | 73.44 | 75.78 | 72.97 | 0.00 |
| Feb 29 2024 | 73.74 | -1.25 | -1.66% | 74.78 | 76.39 | 72.62 | 0.00 |
| Feb 28 2024 | 74.99 | 6.59 | 9.63% | 68.45 | 76.80 | 68.09 | 0.00 |
| Feb 27 2024 | 68.40 | 2.97 | 4.54% | 65.55 | 69.11 | 65.42 | 0.00 |
| Feb 26 2024 | 65.43 | 3.31 | 5.33% | 62.17 | 65.95 | 60.99 | 286.00 |
| Feb 25 2024 | 62.12 | 0.250 | 0.40% | 61.88 | 62.35 | 61.54 | 0.00 |
| Feb 24 2024 | 61.87 | 0.820 | 1.35% | 60.90 | 62.03 | 60.70 | 0.00 |
| Feb 23 2024 | 61.04 | -0.520 | -0.84% | 61.56 | 61.79 | 60.65 | 0.00 |
| Feb 22 2024 | 61.56 | -0.780 | -1.25% | 62.15 | 62.43 | 61.13 | 0.00 |
