DigitalBits (XDB) historical data and Live price

digitalbits

DigitalBits

XDB
$ 0.574923 -3.521 % 0.00000928 BTC
MARKET CAP
446.721 M
24H VOLUME
2.034 M
CIRC.SUPPLY
777.01 M
MAX SUPPLY
Rank141
1H 0.81 %
24H -3.52 %
7D -1.42 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/17/210.6040.6070.5830.5961,728,054.45463,125,312.21
10/16/210.5820.610.5710.6032,122,858.91468,357,393.76
10/15/210.5990.6170.5430.5823,494,811.84452,436,762.14
10/14/210.6040.6170.5580.5994,116,291.52465,610,710.81
10/13/210.5940.6070.4990.6046,859,939.26469,336,849.32
10/12/210.5770.6170.5690.5942,899,357.11461,668,058.68
10/11/210.5660.6030.5480.5774,054,000.43448,264,297.77
10/10/210.6370.6520.5660.5663,583,847.38439,913,066.47
10/9/210.5960.6480.5890.6373,067,805.54495,192,289.26
10/8/210.5460.6190.5360.5964,053,492.79462,910,113.13
10/7/210.4530.5840.4440.5475,964,596.59424,668,770.07
10/6/210.4170.4530.3930.4532,460,632.23351,684,488.45
10/5/210.370.4340.3690.4173,246,000.75324,331,843.5
10/4/210.390.3970.3470.371,929,763.93287,422,534.56
10/3/210.3990.4180.3850.391,456,693.91303,318,326.49
10/2/210.4010.4120.3660.3992,047,123.42309,724,283.47
10/1/210.4090.4230.2880.4016,890,989.48311,596,926.69
9/30/210.4290.4420.4060.412,171,958.93318,322,707.73
9/29/210.4820.5090.40.4313,591,166.27334,929,399.19
9/28/210.5150.5230.4720.4821,554,386.92374,256,918.71
9/27/210.5080.540.5050.5151,786,031.15400,123,196.32
9/26/210.5080.5180.4810.5081,364,868.41394,603,233.16
9/25/210.5120.5180.4840.5091,819,396.1395,518,793.49
9/24/210.5680.5680.4660.5134,983,923.53398,218,932.34
9/23/210.5470.5770.5120.5673,902,661.81440,916,222.09
9/22/210.4720.580.4710.5462,715,661.7424,234,173.84
9/21/210.5320.5720.4660.4734,836,111.94367,764,656.06
9/20/210.6180.6220.5270.5314,330,960.17412,663,405.35
9/19/210.6210.6280.5890.6172,813,007.55479,051,271.55
9/18/210.5860.6320.5860.6212,676,227.44482,299,477.32
9/17/210.5720.6350.5540.5864,268,759.99455,062,551.04
9/16/210.5760.6050.5350.5734,255,759.95445,114,444.04
9/15/210.5880.6890.5120.5769,607,019.7447,360,993.92
9/14/210.4890.6430.4890.5897,894,921.08457,330,736.42
9/13/210.4340.5240.4250.4899,159,218.64380,027,351.18
9/12/210.4310.4430.4140.4362,032,704.54338,650,513.01
9/11/210.3910.4460.390.4281,897,530.6332,638,727.92
9/10/210.4210.4350.3670.3913,453,183.64303,895,798.75
9/9/210.3950.4590.3690.423,404,537.31326,148,906.06
9/8/210.3470.4310.3020.4225,489,848.79328,240,051.63
9/7/210.3480.4310.3290.3465,645,479.65269,080,947.37
9/6/210.3220.3520.3150.3482,321,567.63270,486,732.85
9/5/210.310.330.3060.3222,367,976.82250,117,904.98
9/4/210.3090.3130.2930.3092,359,021.07239,861,814.39
9/3/210.3240.3290.290.3092,245,394.74240,108,469.63
9/2/210.2450.3250.2420.3247,973,679.07251,384,928.7
9/1/210.2040.2480.2010.2452,119,950.32190,562,153.15
8/31/210.2090.2110.20.2041,162,990.54158,649,250.11
8/30/210.2050.2250.1990.211,728,720.84163,020,345.74
8/29/210.1790.2230.1790.2052,601,153.59159,198,450.98
8/28/210.1630.1790.1620.179997,299.92138,769,052.39
8/27/210.1580.1740.1560.164857,976.27127,095,665.2
8/26/210.1740.1750.1570.1581,038,763.2122,940,359.46
8/25/210.180.1820.1670.1731,470,435.05134,674,684.37
8/24/210.1940.1960.1760.181,718,196.48139,428,674.46
8/23/210.1960.20.1860.1941,771,624.96150,603,524.34
8/22/210.1960.2020.1930.1961,312,892.14151,914,801.16
8/21/210.1960.20.1860.1961,350,844.62152,062,218.77
8/20/210.1950.2110.190.1961,927,438.32152,137,277.25
8/19/210.1780.2020.1750.1952,215,225.74151,524,157.07
8/18/210.1810.1840.1710.1791,142,367.48138,794,874.81
8/17/210.1920.20.180.1811,956,978.19140,577,784.66
8/16/210.1970.1990.1820.1931,839,147.74149,590,271.62
8/15/210.1970.1990.1860.1972,019,124.62152,940,788.69
8/14/210.1730.2020.1730.1973,629,766.83153,056,953.04
8/13/210.1670.1850.1640.1731,758,040.8134,492,376.8
8/12/210.1850.190.1210.1677,687,209.31129,619,354.85
8/11/210.1870.1890.1630.1852,043,531.42143,962,220.37
8/10/210.1810.1960.1550.1873,637,489.42145,466,954.61
8/9/210.1760.1950.1680.1813,067,888.14140,794,023
8/8/210.1650.1780.1590.1771,943,461.61136,628,204.22
8/7/210.1460.1670.1440.1661,465,327.91128,224,152.94
8/6/210.1380.1480.130.1471,056,776.9113,401,371.79
8/5/210.1320.1520.130.1382,130,796.71106,833,718.18
8/4/210.1250.1340.1210.1321,304,309.66102,088,384.53
8/3/210.1220.130.1210.1251,020,491.2796,493,444.42
8/2/210.1230.130.1170.1221,392,529.6694,145,318.78
8/1/210.1140.1230.110.1231,000,008.9994,914,949.76
7/31/210.1080.1160.1080.114581,257.3987,634,558.7
7/30/210.1060.1110.0990.109692,976.3984,500,255.99
7/29/210.1050.110.1020.106591,022.0781,577,676.69
7/28/210.1020.110.0960.1041,475,457.6780,656,552.51
7/27/210.1030.1160.0920.1021,551,722.179,083,932.61
7/26/210.0990.1110.0980.1031,453,056.5379,450,243.64
7/25/210.0940.10.090.099836,060.776,408,027.65
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