DigitalBits (XDB) historical data and Live price

digitalbits

DigitalBits

XDB
$ 0.096873 + 2.262 % 0.00000283 BTC
MARKET CAP
74.77 M
24H VOLUME
864.124 k
CIRC.SUPPLY
771.841 M
MAX SUPPLY
Rank329
1H 2.25 %
24H 2.26 %
7D 51.03 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0830.0980.0830.0941,336,858.3272,416,906.91
7/23/210.0720.0890.0710.083896,289.6564,393,583.56
7/22/210.0650.0790.0650.072738,905.6255,236,921.24
7/21/210.0610.0670.060.065469,505.3850,301,974.33
7/20/210.0670.0670.060.061502,226.7346,894,483.84
7/19/210.0650.0780.0620.067820,363.0251,506,443
7/18/210.0630.0660.0630.065364,789.9950,091,359.42
7/17/210.0690.070.0630.063287,814.9148,749,623.82
7/16/210.0790.0790.0650.069769,428.7753,364,060.48
7/15/210.0830.0870.0780.079854,085.3261,065,058.65
7/14/210.0970.0980.080.0833,739,624.5163,970,583.37
7/13/210.0590.0970.0530.0973,946,761.2474,984,177.25
7/12/210.0680.0790.0470.0592,237,427.2245,790,647.05
7/11/210.0750.0790.0620.0682,195,355.552,842,032.73
7/10/210.0510.0760.0510.0741,638,105.8557,624,820.8
7/9/210.0450.0540.0410.0511,182,118.739,501,678.6
7/8/210.0320.0510.0320.0452,090,391.3234,817,712.29
7/7/210.0320.0430.0310.0321,095,442.8724,674,658.98
7/6/210.0270.0360.0270.032654,741.8924,619,206.15
7/5/210.0260.0280.0250.027532,252.220,903,372.98
7/4/210.0260.0270.0260.026475,971.4420,500,947.41
7/3/210.0250.0260.0250.026336,630.9420,137,460.48
7/2/210.0260.0260.0250.025377,947.5119,613,473.63
7/1/210.0270.0280.0260.026560,644.3120,198,441.94
6/30/210.0270.030.0260.027600,607.2920,763,379
6/29/210.0270.0280.0260.027621,786.820,986,476.33
6/28/210.0260.0280.0260.027607,477.5920,553,764.73
6/27/210.0250.0260.0240.026455,321.719,915,030.72
6/26/210.0280.0280.0240.025433,032.4919,276,156.6
6/25/210.0290.0350.0260.028453,790.1522,015,299.04
6/24/210.0270.0320.0270.029238,136.3322,323,991.25
6/23/210.0260.0290.0260.027220,827.0721,244,872.4
6/22/210.0280.0310.0220.026516,280.0920,268,675.65
6/21/210.0340.0340.0280.028339,643.621,895,644.18
6/20/210.0320.0360.0310.034232,096.9326,022,184.13
6/19/210.0320.0330.0310.032141,286.8424,840,719.46
6/18/210.0330.0350.0310.032228,021.5924,682,935.66
6/17/210.0340.0360.0320.033150,208.3525,309,092.47
6/16/210.0370.0380.0330.034461,803.2326,477,202.58
6/15/210.0390.040.0370.037179,760.6128,678,946.89
6/14/210.0390.040.0370.039339,902.8530,468,023.61
6/13/210.0360.0390.0350.039195,935.6230,053,136.21
6/12/210.0370.0380.0340.036225,058.5427,675,481.31
6/11/210.0390.040.0350.037256,722.9728,258,835.85
6/10/210.0390.0410.0360.039366,024.4130,339,287.92
6/9/210.0350.040.0340.039511,731.2430,364,484.64
6/7/210.0360.0380.0350.037307,563.7228,259,026.64
6/6/210.0350.0370.0350.036211,152.0928,179,895.86
6/5/210.0370.0390.0330.035445,824.3726,832,222.55
6/4/210.0380.0390.0350.037353,496.2328,532,919.11
6/3/210.0380.040.0370.038451,332.329,734,172.76
6/2/210.0410.0420.0380.038961,349.2929,410,852.62
6/1/210.0450.0460.0390.0411,191,498.6831,646,122.24
5/31/210.0370.0480.0370.0451,587,650.9434,937,365.39
5/30/210.0330.0370.0320.0371,285,787.8728,807,617.94
5/29/210.0350.0360.0320.0331,013,046.9425,403,916.08
5/28/210.0390.0410.0340.0351,114,636.1227,310,654.95
5/27/210.0420.0450.0380.041,427,668.3330,986,308.91
5/26/210.0420.0530.0410.0421,550,730.0232,770,958.84
5/25/210.0430.0450.0390.0421,447,322.8232,624,390.93
5/24/210.0340.0450.0330.0431,838,077.1133,485,550.25
5/23/210.0460.0460.030.0341,514,864.2326,471,678.68
5/22/210.0480.0510.0440.0461,392,112.0235,238,183.32
5/21/210.0580.0610.0430.0481,508,171.7236,818,187.16
4/26/210.0630.0760.0630.0751,175,367.6657,560,505.53
4/25/210.0640.0650.0610.063739,587.5348,381,309.81
4/24/210.0660.0670.0610.064914,808.9749,767,513.8
4/23/210.0730.0770.0620.0661,413,205.5850,989,916.66
4/22/210.0610.0770.0580.0731,874,563.1856,253,205.5
4/21/210.0640.0660.060.0611,093,412.4347,006,339.79
4/20/210.0680.0680.060.0641,231,809.8749,400,398.24
4/19/210.0720.0730.0650.0681,096,751.9752,578,862.95
4/18/210.0770.0770.0640.0721,513,138.0355,394,917.12
4/17/210.0770.0810.0740.0771,395,185.3259,244,260.97
4/16/210.0810.0830.0760.0771,294,641.5459,559,676.23
4/15/210.0820.0870.0810.0811,412,089.5462,921,433.87
4/14/210.0840.0910.080.0821,993,288.6463,498,329.95
4/13/210.0850.090.080.0841,975,289.5265,226,898.42
4/12/210.0780.0870.0720.0852,146,461.3465,633,614.1
4/11/210.080.0810.0760.0781,297,010.5960,288,978.89
4/10/210.0820.0840.080.081,628,477.8461,802,893.31
4/9/210.0880.0880.0790.0821,382,063.3963,054,733.93
4/8/210.0860.0920.0850.0881,336,144.4467,920,016.86
4/7/210.0840.0930.0810.0851,791,415.7266,039,847.06
4/6/210.0830.1010.0830.0843,065,846.5365,254,445.58
4/5/210.0790.0940.0760.0832,223,858.1764,128,314.56
4/4/210.080.0870.0730.0791,564,464.6860,945,296.36
4/3/210.0870.0890.080.081,127,634.9662,086,640.32
4/2/210.0840.0950.0820.0872,397,944.1167,275,990.71
4/1/210.0810.0910.0760.0842,832,018.164,717,171.07