DigiByte (DGB) historical data and Live price

digibyte

DigiByte

DGB
$ 0.055983 -1.477 % 0.00000118 BTC
MARKET CAP
787.936 M
24H VOLUME
49.464 M
CIRC.SUPPLY
14.075 B
MAX SUPPLY
21 B
Rank74
1H 0.78 %
24H -1.48 %
7D -27.21 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/26/210.0550.0580.0510.05450,286,639.44755,315,670.44
2/25/210.060.0650.0550.05553,240,398.55779,280,032.94
2/24/210.0560.0640.0540.0672,407,992.68837,085,272.34
2/23/210.0710.0710.0490.05699,510,475.41793,632,978.68
2/22/210.0780.0790.0580.071123,834,513.44993,827,602.63
2/21/210.080.0810.0770.07881,224,456.841,100,086,778.85
2/20/210.0840.090.0760.08145,657,705.971,126,355,757.49
2/19/210.0760.0870.0720.084124,129,595.311,173,692,703.06
2/18/210.080.0810.0750.07688,891,506.261,067,476,273.73
2/17/210.0730.0840.0730.0891,537,979.751,122,076,850.04
2/16/210.0790.0820.0710.072116,872,052.681,018,063,058.86
2/15/210.060.0840.0530.079212,184,249.521,110,117,516.32
2/14/210.0640.0650.0590.0660,445,281.39842,900,112.53
2/13/210.0690.0690.0590.06492,405,201.12895,828,939.43
2/12/210.0540.0690.0530.069136,747,557.56965,750,123.49
2/11/210.0490.0540.0480.05466,571,652.96751,323,233.96
2/10/210.0520.0530.0450.04968,813,250.73687,732,412
2/9/210.0510.0550.0480.052120,940,866.32723,375,945.25
2/8/210.0350.0550.0340.051149,040,942.43718,424,851.81
2/7/210.0360.0370.0340.03529,607,563.62494,170,903.18
2/6/210.0390.0390.0350.03648,257,276.43510,445,236.22
2/5/210.0310.0390.0310.03966,023,176.37546,121,843.69
2/4/210.0330.0330.0310.03125,929,536.66435,049,978.02
2/3/210.0310.0340.0310.03330,185,658.77456,595,385.15
2/2/210.0290.0310.0290.03129,714,576.3436,339,086.79
2/1/210.0280.0290.0270.02929,597,092.95404,588,455.71
1/31/210.0290.0290.0270.02836,765,628.47397,158,307.26
1/30/210.030.0320.0280.02951,063,939.65401,629,873.27
1/29/210.0260.0330.0260.03197,517,968.39432,166,024.58
1/28/210.0220.0240.0220.02415,633,731.747331,829,241.563
1/27/210.0240.0240.0220.02212,768,155.235313,262,401.155
1/26/210.0250.0250.0230.02414,275,753.608339,962,010.781
1/25/210.0250.0260.0240.02516,462,325.503345,222,571.439
1/24/210.0250.0260.0240.02515,031,986.679356,053,697.261
1/23/210.0240.0250.0240.02512,363,600.532347,097,257.708
1/22/210.0240.0260.0220.02420,613,069.74339,303,014.526
1/21/210.0270.0280.0230.02420,097,832.876328,258,661.734
1/20/210.0270.0270.0250.02713,721,593.542372,910,263.335
1/19/210.0270.0280.0270.02720,645,702.515376,054,112.222
1/18/210.0260.0280.0260.02717,471,600.235381,869,964.805
1/17/210.0270.0280.0260.02613,984,396.936368,791,016.345
1/16/210.0270.0290.0260.02718,838,204.621380,507,597.153
1/15/210.0270.0280.0250.02719,806,903.344379,539,753.437
1/14/210.0280.0280.0270.02715,140,603.294382,453,187.282
1/13/210.0250.0280.0240.02817,070,774.398385,590,661.641
1/12/210.0260.0280.0240.02519,418,848.868352,356,159.38
1/11/210.030.030.0220.02634,398,956.972362,513,653.969
1/10/210.0310.0330.0280.0328,042,652.967420,177,980.926
1/9/210.0310.0330.0290.03133,138,677.59437,645,766.657
1/8/210.0320.0320.0290.03130,721,146.575425,418,337.069
1/7/210.030.0330.0290.03245,340,280.509439,794,986.522
1/6/210.0280.030.0270.0335,669,339.051411,809,919.079
1/5/210.0280.0290.0260.02829,553,763.026389,196,604.482
1/4/210.0320.0320.0260.02840,174,245.428393,193,068.214
1/3/210.0280.0340.0280.03263,537,010.964451,812,174.875
1/2/210.0270.0310.0250.02835,416,573.918391,645,187.008
1/1/210.0250.0270.0250.02718,514,648.066369,107,371.853
12/31/200.0250.0250.0240.02517,452,894.675347,030,364.7
12/30/200.0250.0290.0250.02522,649,025.775350,696,321.211
12/29/200.0250.0260.0240.02519,867,739.895351,047,390.066
12/28/200.0270.0280.0250.02527,303,953.869352,319,813.745
12/27/200.0260.0320.0250.02778,911,495.264369,501,770.729
12/26/200.020.0280.020.02666,946,051.503359,987,761.748
12/25/200.020.0210.020.0211,332,212.086281,091,263.579
12/24/200.0190.020.0180.029,577,342.179278,858,208.517
12/23/200.0220.0220.0180.01916,568,380.566259,738,287.415
12/22/200.0210.0220.0210.0229,493,643.229304,238,240.443
12/21/200.0220.0220.0210.02115,842,077.986296,300,180.951
12/20/200.0230.0230.0220.02211,535,589.901307,185,412.79
12/19/200.0220.0240.0220.02312,890,681.494318,509,280.031
12/18/200.0210.0220.0210.02210,592,047.95300,610,280.829
12/17/200.0220.0230.0210.02112,573,821.178297,482,600.654
12/16/200.020.0220.0190.02213,430,433.863298,511,827.034
12/15/200.020.020.020.025,663,240.829276,257,952.015
12/14/200.020.020.0190.025,710,885.418273,976,993.911
12/13/200.020.020.020.025,548,798.417275,016,284.219
12/12/200.0190.020.0190.025,316,089.048276,146,577.529
12/11/200.020.020.0190.0196,302,852.741268,460,440.179
12/10/200.020.0210.020.025,844,815.878272,598,576.587
12/9/200.020.0210.0190.028,636,881.602281,602,974.437
12/8/200.0210.0210.020.028,370,172.309271,573,852.173
12/7/200.0220.0220.0210.0217,676,697.811294,988,473.348
12/6/200.0220.0220.0210.0227,337,212.582299,846,068.851
12/5/200.0210.0230.0210.0224,729,003.049305,751,896.128
12/4/200.0230.0240.0210.0217,614,828.439296,212,958.059
12/3/200.0240.0240.0230.0239,221,016.05319,011,717.885
12/2/200.0230.0240.0230.0248,332,213.622324,660,753.233
12/1/200.0240.0240.0220.02312,214,300.068314,590,459.573
11/30/200.0240.0250.0240.02413,546,457.091329,906,861.971
11/29/200.0230.0240.0220.0249,449,847.538328,723,280.978