DigitalBits (XDB) historical data and Live price

digitalbits

DigitalBits

XDB
$ 0.03651 -10.078 % 0.00000191 BTC
MARKET CAP
35.014 M
24H VOLUME
609.51 k
CIRC.SUPPLY
959.046 M
MAX SUPPLY
Rank428
1H -0.44 %
24H -10.08 %
7D -46.89 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.0410.0410.0350.038625,645.7136,133,579.84
7/2/220.0390.0430.0360.041462,621.5239,375,674.76
7/1/220.0440.0460.0370.039596,449.9537,172,839.74
6/30/220.0420.050.0350.0441,168,415.341,731,414.42
6/29/220.0520.0520.0360.0421,952,973.1840,244,333.65
6/28/220.0610.0630.050.051768,597.0549,369,863.17
6/27/220.0680.0720.060.061498,993.0458,054,945.26
6/26/220.0690.0730.0680.069242,499.6365,721,341.68
6/25/220.0720.0720.0660.069258,854.6166,572,168.93
6/24/220.0770.0790.0640.0721,201,033.3569,044,107.73
6/23/220.0790.0820.0710.077868,367.3374,083,015.73
6/22/220.0880.090.0730.0791,317,169.7876,011,957.18
6/21/220.0850.0940.0840.088432,127.1884,344,327.32
6/20/220.0850.0930.0810.085563,409.1781,665,479.75
6/19/220.0740.090.0710.085591,710.7481,691,684.04
6/18/220.0830.0840.0690.073470,422.4870,242,519.72
6/17/220.0890.090.0820.083392,253.2479,331,807.09
6/16/220.1010.1010.0890.089363,336.8585,423,043.42
6/15/220.0920.1030.0870.101874,506.3296,555,595.09
6/14/220.0960.1050.090.092596,497.8787,875,577.89
6/13/220.10.1050.0870.0961,590,741.9892,008,843
6/12/220.1090.1140.090.11,724,121.5995,900,730.45
6/11/220.120.1220.1090.109592,044.68104,651,011.05
6/10/220.1440.1440.1090.121,733,876.56115,454,122.92
6/9/220.1620.1660.1360.1442,028,143.42137,650,648.25
6/8/220.1640.1790.1610.162774,895.82154,952,403.3
6/7/220.1650.1810.1540.1631,016,185.59156,639,369.11
6/6/220.1480.1820.1460.1651,247,597.86157,865,006.87
6/5/220.1320.1630.130.1481,206,502.59141,835,074.7
6/4/220.1490.1510.1310.132885,411.1126,221,623.99
6/3/220.1590.1620.1470.15758,201.09143,257,329.67
6/2/220.1620.1650.1520.159828,240.26151,938,400.67
6/1/220.1610.1730.1510.1651,104,913.98157,637,122.24
5/31/220.1710.1710.1520.1611,240,658.36154,554,006.2
5/30/220.1530.1730.1530.1711,237,105.57163,554,441.31
5/29/220.1490.1590.1470.153558,043.07146,708,837.62
5/28/220.140.1540.140.149554,499.28142,635,270.16
5/27/220.1460.1470.1370.14428,669.49134,302,596.42
5/26/220.1490.1580.1370.146777,596.06139,997,274.28
5/25/220.170.1790.1490.1491,079,092.44142,911,176.54
5/24/220.1360.2050.1350.171,905,378.16162,791,339.25
5/23/220.1430.1480.1320.136580,567.52129,876,335.38
5/22/220.1380.1470.1370.143535,929.09136,854,548
5/21/220.1330.140.1320.138386,573.84132,620,263.75
5/20/220.1460.1610.1290.1341,149,418.58128,084,931.89
5/19/220.1250.1520.1110.1452,206,981.84139,331,681.17
5/18/220.1440.1460.1210.125659,851.05120,038,900.78
5/17/220.130.1470.1280.144567,653.62137,581,686.88
5/16/220.1520.1530.1250.13978,006.64124,870,210.91
5/15/220.1450.1550.140.152351,849.34145,276,342.94
5/14/220.1310.1540.1210.1441,290,733.67138,287,777.31
5/13/220.1060.1790.1010.1323,589,206.35126,010,886.7
5/12/220.130.1490.0690.1062,734,639.6101,848,239.44
5/11/220.1930.2020.1160.132,387,228.05124,973,924.12
5/10/220.1940.2090.1870.1931,385,282.98185,316,120.73
5/9/220.2080.2440.190.1942,603,790.69185,842,337.91
5/8/220.2190.2190.2020.208680,535.36199,423,422.36
5/7/220.2270.2330.2160.219658,982.05209,871,931.12
5/6/220.2390.2410.2240.2271,655,878.41217,104,031.18
5/5/220.2650.2690.2240.2392,079,118.31228,662,784.82
5/4/220.2380.2750.230.2652,402,914.48253,863,040.24
5/3/220.2530.2610.230.2381,745,143.46228,288,402.01
5/2/220.2280.2540.220.2532,414,384.83242,183,549.99
5/1/220.2470.2510.2050.2283,757,522.3218,561,958.57
4/30/220.2610.2840.2440.2473,046,242.79235,796,087.33
4/29/220.2860.2980.2540.2613,238,497249,024,934.93
4/28/220.2860.2970.2830.2861,733,385.17272,347,916.49
4/27/220.2830.2990.2750.2862,330,278.47273,255,167.14
4/26/220.3170.3170.2830.2832,015,141.61270,306,932.14
4/25/220.2930.3190.2680.3184,519,878.69302,907,414.13
4/24/220.3530.3530.2750.2935,892,186.37279,686,615.81
4/23/220.3290.3750.3250.3523,625,601.29335,989,046.9
4/22/220.2960.3390.2890.334,329,156.58314,680,517.92
4/21/220.320.340.2930.2973,518,976.33283,177,408.54
4/20/220.3390.340.3160.3191,835,671.96304,205,581.94
4/19/220.3330.3460.3320.3391,780,137.33322,674,683.98
4/18/220.3330.3470.3080.3332,799,616.63316,245,569.97
4/17/220.3890.3910.3320.3342,420,940.48316,796,380.89
4/16/220.3820.3930.3710.3892,039,867.42369,102,553.84
4/15/220.3620.4030.3580.3823,567,184.2363,228,153.15
4/14/220.3230.3760.3180.3623,201,579.49343,504,222.08
4/13/220.3130.3250.3070.3231,562,164.76306,978,549.96
4/12/220.2570.320.2560.3133,570,053.84296,932,386.59
4/11/220.2810.2810.2550.2572,374,650.12243,944,879.66
4/10/220.250.2890.2480.2812,516,575.65246,108,343.57
4/9/220.2670.2780.2460.253,032,445.44219,227,250.42
4/8/220.2590.3020.2460.2663,784,199.16232,318,205.75
4/7/220.3130.3290.2550.2598,578,086.28226,933,428.72
4/6/220.3250.3640.3120.3133,004,606.82273,482,835.72
4/5/220.330.3470.3250.3252,475,568.69284,416,594.83