DigitalBits (XDB) historical data and Live price

digitalbits

DigitalBits

XDB
$ 0.083578 -8.22 % 0.0000017 BTC
MARKET CAP
64.569 M
24H VOLUME
952.432 k
CIRC.SUPPLY
772.562 M
MAX SUPPLY
Rank512
1H -0.21 %
24H -8.22 %
7D -10.51 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
3/31/210.0890.090.070.0813,794,797.5662,136,059.37
3/30/210.0910.0940.0850.0891,416,122.4468,692,596.49
3/29/210.0870.0910.0840.0911,270,908.1470,436,133.47
3/28/210.0860.090.080.0871,443,876.6367,318,651.23
3/27/210.0720.0950.0710.0862,529,565.166,544,662.57
3/26/210.0710.0790.070.0721,323,346.5155,429,324.9
3/25/210.0760.0770.0690.0711,518,845.6254,502,664.3
3/24/210.0810.0870.0750.0761,612,248.157,921,674.42
3/23/210.0810.0870.0790.0811,586,228.6461,896,162.14
3/22/210.0780.0860.0780.0811,585,302.1361,909,689.35
3/21/210.0870.0880.0720.0782,355,546.6559,574,156.15
3/20/210.0950.0960.0860.0861,557,626.5565,910,335.52
3/19/210.0970.1010.0910.0951,713,973.5172,275,976.28
3/18/210.1020.1070.0960.0971,683,334.2774,362,773.52
3/17/210.0890.1060.0850.1021,952,213.7377,884,906.52
3/16/210.0830.0980.0830.0892,031,436.2167,454,838.77
3/15/210.090.0970.0820.0831,841,254.463,008,802.06
3/14/210.1060.1070.0620.095,778,132.9568,488,570.41
3/13/210.0850.1180.0780.1066,420,611.1580,728,579.02
3/12/210.0760.0940.0710.0921,229,573.1770,261,593.28
3/11/210.0610.0770.0590.0762,634,597.5157,896,482.14
3/10/210.0590.0630.0540.0612,056,976.2546,344,993.49
3/9/210.0570.060.0530.0592,196,064.5144,803,246.26
3/8/210.0510.0570.0480.0571,425,812.643,455,110.95
3/7/210.0450.0520.0420.0512,305,561.2938,823,131.01
3/6/210.0380.0470.0350.0452,144,919.8234,378,475.95
3/5/210.0360.040.0350.0381,356,729.729,001,502.87
3/4/210.0320.0380.030.0361,644,340.7427,774,758.17
3/3/210.030.0350.030.032321,973.6424,006,881.02
3/2/210.0310.0320.0290.03307,896.5322,333,876.95
3/1/210.0310.0330.0290.031207,346.6722,950,026.7
2/28/210.030.0320.0280.0311,206,275.6523,543,358.71
2/27/210.0290.0350.0290.031,170,986.1322,356,862.1
2/26/210.0320.0330.0280.029407,810.6121,818,118.08
2/25/210.030.040.0250.0322,134,277.9424,126,855.31
2/24/210.0280.0340.0270.031,188,033.9522,336,334.44
2/23/210.0310.0310.0270.0281,102,952.8221,196,328.05
2/22/210.0350.0360.0270.031413,422.222,926,108.11
2/21/210.0330.0360.0320.033494,838.0225,007,204.71
2/20/210.0340.0370.0320.033302,818.8724,526,900.49
2/19/210.0360.0380.0330.0341,315,139.225,814,949.38
2/18/210.0370.0430.0350.0362,574,645.9127,217,723.64
2/17/210.0340.0380.030.0371,776,866.1827,921,219.94
2/16/210.030.0340.0290.0341,653,108.5125,895,841.51
2/15/210.0290.0310.0260.03574,817.6422,265,538.58
2/14/210.0290.0330.0260.0291,354,505.0821,829,321.59
2/13/210.0260.030.0240.029474,164.0521,802,269.59
2/12/210.0230.0280.0220.026395,207.2119,572,891.39
2/11/210.0220.0230.0220.023600,223.917,534,950.74
2/10/210.0210.0220.020.022514,895.0816,541,350.81
2/9/210.0190.0220.0190.021214,400.6515,567,513.2
2/8/210.0190.0190.0180.019492,717.4514,250,260.79
2/7/210.0190.020.0180.019764,822.714,047,611.51
2/6/210.0180.0190.0170.019553,443.1514,206,071.04
2/5/210.0180.0190.0170.018526,536.213,737,519.72
2/4/210.0170.0180.0160.018649,024.6113,262,670.82
2/3/210.0180.0180.0160.017324,024.7613,133,766.04
2/2/210.0190.0190.0180.018521,719.1913,706,512.05
2/1/210.0180.020.0180.019414,954.1713,893,655.06
1/31/210.0170.0190.0170.018199,316.0213,817,863.59
1/30/210.0180.020.0170.017563,337.1513,134,526.09
1/29/210.0190.0190.0160.018312,003.4213,377,210.36
1/28/210.0180.0190.0180.019244,116.67414,260,580.938
1/27/210.0190.0190.0180.018274,962.6313,856,487.731