DigiByte (DGB) historical data and Live price

digibyte

DigiByte

DGB
$ 0.02739 -0.657 % 0.00000236 BTC
MARKET CAP
367.686 M
24H VOLUME
18.877 M
CIRC.SUPPLY
13.424 B
MAX SUPPLY
21 B
Rank37
1H -0.32 %
24H -0.66 %
7D 11.89 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/6/200.0260.0280.0260.02817,818,590.619370,572,087.007
8/5/200.0260.0270.0260.02615,326,083.833353,313,757.275
8/4/200.0260.0270.0260.02615,882,228.209350,190,339.181
8/3/200.0250.0270.0250.02619,450,574.852354,539,018.957
8/2/200.0270.0270.0240.02520,805,249.508337,754,359.528
8/1/200.0240.0270.0240.02724,299,965.545361,438,726.44
7/31/200.0250.0250.0240.02416,265,471.311326,191,126.863
7/30/200.0230.0250.0230.02518,981,358.957338,911,735.913
7/29/200.0240.0250.0230.02319,371,242.345313,170,672.688
7/28/200.0230.0240.0230.02419,862,721.135318,234,924.558
7/27/200.0240.0260.0220.02334,958,850.572309,947,922.012
7/26/200.0250.0260.0240.02421,925,691.839323,904,143.144
7/25/200.0240.0250.0240.02525,176,710.879337,925,896.781
7/24/200.0250.0260.0240.02434,411,186.822325,089,593.802
7/23/200.0220.0260.0220.02552,699,121.695331,458,677.207
7/22/200.0210.0220.0210.02214,355,251.649295,299,737.441
7/21/200.0210.0210.0210.02114,166,955.783277,458,986.133
7/20/200.020.0210.020.02117,173,776.168282,867,404.058
7/19/200.020.020.020.029,723,793.868264,707,962.343
7/18/200.0210.0210.020.029,518,591.915271,488,103.983
7/17/200.020.0210.020.02113,938,642.06277,502,889.593
7/16/200.0210.0210.0190.0213,187,139.961264,667,503.645
7/15/200.0210.0220.020.0211,317,336.408272,890,384.899
7/14/200.0210.0220.0210.02112,040,792.121281,823,619.622
7/13/200.0220.0230.0210.02216,355,623.277287,055,219.397
7/12/200.0210.0230.0210.02212,480,820.842291,843,449.298
7/11/200.0210.0210.0210.02110,160,922.749281,846,938.188
7/10/200.0210.0220.0210.02111,103,450.026283,748,570.615
7/9/200.0220.0220.0210.02118,204,372.91284,804,700.931
7/8/200.0220.0230.0220.02220,282,107.028299,289,750.879
7/7/200.0210.0230.0210.02223,444,464.113291,930,562.53
7/6/200.020.0210.020.02114,188,947.743279,951,769.743
7/5/200.020.020.0190.0211,424,606.313260,945,066.064
7/4/200.020.0210.020.0211,222,448.418269,020,297.912
7/3/200.020.020.020.028,839,580.755269,539,178.941
7/2/200.020.0210.020.029,500,073.849269,496,220.614
7/1/200.0210.0210.020.0212,973,434.923269,235,088.498
6/30/200.0210.0210.020.02116,271,977.673274,899,437.714
6/29/200.020.0210.020.02122,295,626.133279,254,122.605
6/28/200.0180.020.0180.0218,031,697.981263,995,143.761
6/27/200.0190.0190.0180.01814,039,046.806242,479,815.141
6/26/200.0190.020.0190.01915,347,168.32248,800,358.25
6/25/200.0190.020.0180.01917,613,579.932255,277,384.134
6/24/200.020.0210.0190.01922,931,069.949253,105,109.584
6/23/200.0210.0230.020.0232,843,462.193270,315,356.923
6/22/200.0170.0240.0170.02163,015,529.958277,383,743.185
6/21/200.0170.0180.0170.01710,863,410.924228,336,042.823
6/20/200.0170.0180.0160.01712,850,170.37227,697,936.427
6/19/200.0170.0180.0160.01720,214,357.845220,914,145.798
6/18/200.0190.0190.0170.01723,775,262.019228,770,669.467
6/17/200.0210.0210.0190.01918,500,850.932246,247,066.704
6/16/200.0220.0230.0210.02117,699,364.116274,320,132.202
6/15/200.0220.0220.0190.02218,598,494.417292,237,551.865
6/14/200.0210.0220.0210.02214,480,873.737285,612,080.377
6/13/200.0240.0240.020.02127,385,837.069281,009,247.737
6/12/200.020.0240.020.02436,236,224.559314,926,699.878
6/11/200.0190.0210.0190.0228,674,289.049265,994,883.701
6/10/200.0170.0190.0160.01916,278,344.603256,388,587.645
6/9/200.0170.0170.0160.0169,148,737.44218,190,285.656
6/8/200.0170.0170.0170.0177,373,148.47228,501,415.007
6/7/200.0170.0170.0170.01710,243,659.354227,208,440.283
6/6/200.0180.0180.0170.0178,936,784.7227,976,387.122
6/5/200.0180.0180.0170.0187,471,366.819231,261,943.396
6/4/200.0180.0180.0170.01810,127,185.968237,282,227.855
6/3/200.0180.0180.0170.01811,459,970.932235,106,769.491
6/2/200.0180.0190.0170.01818,013,502.612238,022,270.007
6/1/200.0170.0180.0160.01816,918,311.734240,914,657.108
5/31/200.0180.0180.0170.01711,046,819.688225,914,593.162
5/30/200.0170.0180.0170.01815,846,142.977233,880,287.524
5/29/200.0190.0190.0170.01713,648,415.201225,774,660.864
5/28/200.0180.0190.0180.01915,130,213.002246,563,434.23
5/27/200.0190.0190.0180.01812,931,140.073239,885,661.227
5/26/200.0190.020.0180.01915,683,404.142244,588,451.592
5/25/200.0180.0190.0180.01916,183,521.017254,142,395.48
5/24/200.0190.0210.0180.01824,975,330.917240,763,853.032
5/23/200.0190.0190.0170.01819,529,326.326243,421,564.143
5/22/200.0140.0190.0130.01932,868,154.124245,390,649.859
5/21/200.0160.0160.0130.01418,217,475.573183,165,496.011
5/20/200.0180.0180.0150.01624,240,580.854209,369,585.938
5/19/200.0180.020.0180.01818,084,927.438232,870,561.512
5/18/200.0190.020.0170.01825,389,450.513239,878,888.678
5/17/200.0210.0210.0190.01920,578,330.291254,594,335.877
5/16/200.0210.0220.0210.02121,342,225.424275,858,535.887
5/15/200.0220.0220.0190.02123,562,947.965278,311,066.314
5/14/200.0220.0230.020.02219,867,592.433284,929,339.636
5/13/200.0210.0230.0210.02224,990,282.741288,977,224.405
5/12/200.0180.0220.0170.02121,075,846.637273,873,893.7
5/11/200.0190.020.0170.01820,565,100.33230,285,902.556
5/10/200.0220.0220.0180.01920,935,452.695246,541,469.561
5/9/200.0220.0230.020.02122,030,559.398282,068,240.892