Australia markets closed

DigiByte AUD (DGB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.018666-0.001835 (-8.95%)
As of 05:39AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0188630.0189420.0184560.0186660.01866615,035,877
24 Apr 20240.0206680.0210040.0202550.0203180.02031813,481,150
23 Apr 20240.0205170.0211090.0204300.0206680.02066813,551,685
22 Apr 20240.0212450.0213530.0201730.0205180.02051811,718,558
21 Apr 20240.0199890.0213110.0195540.0212450.02124513,893,036
20 Apr 20240.0195730.0205740.0183940.0199890.01998916,112,871
19 Apr 20240.0190180.0198190.0182700.0195730.01957314,457,974
18 Apr 20240.0195070.0198190.0182820.0190180.01901816,565,012
17 Apr 20240.0198610.0203960.0184650.0195070.01950724,366,144
16 Apr 20240.0195040.0211160.0189700.0198610.01986121,435,229
15 Apr 20240.0180660.0196940.0175960.0195040.01950419,194,771
14 Apr 20240.0201560.0210660.0162170.0180660.01806621,929,760
13 Apr 20240.0234810.0240080.0184030.0201560.02015623,274,460
12 Apr 20240.0246740.0250760.0233510.0234810.02348116,177,911
11 Apr 20240.0239670.0246740.0230770.0246740.02467416,498,781
10 Apr 20240.0261090.0261640.0238730.0239670.02396720,406,180
09 Apr 20240.0264480.0268070.0255760.0261110.02611120,047,838
08 Apr 20240.0259220.0268280.0253490.0264480.02644821,592,926
07 Apr 20240.0239570.0266580.0237590.0259220.02592222,952,806
06 Apr 20240.0246480.0248020.0228340.0239570.02395724,153,557
05 Apr 20240.0244310.0255290.0235000.0246480.02464823,194,697
04 Apr 20240.0262700.0284420.0238150.0244340.02443443,148,037
03 Apr 20240.0298950.0311970.0252970.0262700.02627067,786,148
02 Apr 20240.0242550.0341550.0240970.0298930.029893200,072,997
01 Apr 20240.0240250.0259830.0237180.0242550.02425541,874,726
31 Mar 20240.0222490.0256370.0220370.0240210.02402141,654,478
30 Mar 20240.0218080.0223720.0208570.0222490.02224919,684,346
29 Mar 20240.0210510.0219400.0208110.0218080.02180811,525,225
28 Mar 20240.0218830.0223450.0206350.0210510.02105113,150,162
27 Mar 20240.0225930.0232260.0215810.0218830.02188314,564,083
26 Mar 20240.0221940.0230220.0218600.0225930.02259312,951,228
25 Mar 20240.0210260.0224040.0209130.0221910.02219110,946,037
24 Mar 20240.0206110.0214700.0204720.0210260.02102610,573,130
23 Mar 20240.0209050.0218220.0200270.0206110.02061111,379,458
22 Mar 20240.0211120.0214930.0204420.0209050.02090513,555,750
21 Mar 20240.0191080.0214570.0183640.0211120.02111214,006,321
20 Mar 20240.0208420.0210720.0184760.0191080.01910817,221,431
19 Mar 20240.0226180.0226230.0204070.0208420.02084214,532,601
18 Mar 20240.0220570.0239030.0211800.0226180.02261816,655,795
17 Mar 20240.0236610.0258460.0217740.0220570.02205731,528,745
16 Mar 20240.0246970.0252450.0217800.0236640.02366421,284,579
15 Mar 20240.0249810.0253050.0230170.0246970.02469717,892,665
14 Mar 20240.0252540.0260760.0242950.0249810.02498121,977,734
13 Mar 20240.0253120.0256470.0233010.0252540.02525423,666,499
12 Mar 20240.0229260.0266910.0219580.0253120.02531228,906,635
11 Mar 20240.0235940.0237920.0224290.0229250.02292513,841,268
10 Mar 20240.0226590.0236000.0226090.0235940.02359414,426,586
09 Mar 20240.0225700.0229300.0217890.0226590.02265918,570,415
08 Mar 20240.0217500.0228600.0211420.0225700.02257016,835,311
07 Mar 20240.0210630.0223840.0200780.0217500.02175018,133,859
06 Mar 20240.0243900.0245880.0179510.0210670.02106728,363,475
05 Mar 20240.0221290.0249310.0217020.0243730.02437322,469,155
04 Mar 20240.0227860.0227950.0208190.0221250.02212515,722,027
03 Mar 20240.0214220.0243150.0212040.0227850.02278527,612,541
02 Mar 20240.0186960.0214240.0186960.0214220.02142218,105,990
01 Mar 20240.0187660.0196510.0183040.0186990.01869914,492,601
29 Feb 20240.0188110.0195670.0173020.0187660.01876618,948,856
28 Feb 20240.0195580.0200970.0185260.0188100.01881019,088,704
27 Feb 20240.0195350.0211590.0190870.0195580.01955845,021,922
26 Feb 20240.0156840.0204100.0156130.0195350.01953553,260,177
25 Feb 20240.0150450.0157530.0148690.0156840.0156847,176,679
24 Feb 20240.0151850.0155000.0145740.0150450.0150458,109,569
23 Feb 20240.0140140.0157280.0139110.0151830.01518317,979,568
22 Feb 20240.0140560.0141140.0131660.0140130.0140136,675,620
21 Feb 20240.0144670.0145220.0133560.0140560.0140568,400,104
20 Feb 20240.0141910.0147010.0141510.0144670.0144677,652,718
19 Feb 20240.0132280.0149660.0130450.0141910.01419116,364,531
18 Feb 20240.0133060.0133290.0126070.0132300.0132305,385,620
17 Feb 20240.0134840.0138270.0130800.0133060.0133068,241,097
16 Feb 20240.0129050.0137230.0129200.0134840.0134849,017,323
15 Feb 20240.0125220.0129330.0124150.0129050.0129057,854,637
14 Feb 20240.0123480.0125660.0122690.0125200.0125205,477,659
13 Feb 20240.0119850.0124070.0117820.0123530.0123536,095,339
12 Feb 20240.0123160.0125060.0118470.0119800.0119805,894,178
11 Feb 20240.0124060.0124770.0121550.0123160.0123164,615,689
10 Feb 20240.0120020.0125300.0120020.0124060.0124066,769,167
09 Feb 20240.0118470.0120990.0118000.0120020.0120024,369,947
08 Feb 20240.0114700.0118490.0114410.0118470.0118473,949,747
07 Feb 20240.0114430.0115790.0113290.0114710.0114713,847,817
06 Feb 20240.0112930.0114980.0111690.0114430.0114433,553,676
05 Feb 20240.0115000.0115010.0112940.0112930.0112932,748,275
04 Feb 20240.0116670.0117620.0114840.0114970.0114973,162,445
03 Feb 20240.0114590.0117910.0114180.0116720.0116723,662,432
02 Feb 20240.0113420.0115190.0111910.0114490.0114494,170,545
01 Feb 20240.0116140.0116510.0111640.0113430.0113434,274,048
31 Jan 20240.0118150.0120660.0115850.0116190.0116195,559,893
30 Jan 20240.0115540.0118440.0114570.0118140.0118144,774,223
29 Jan 20240.0117260.0119490.0115080.0115540.0115543,847,801
28 Jan 20240.0115800.0117770.0113740.0117260.0117264,653,382
27 Jan 20240.0112330.0116440.0111790.0115800.0115804,172,953
26 Jan 20240.0114080.0114080.0110300.0112270.0112274,420,069
25 Jan 20240.0113890.0115640.0112400.0114080.0114085,482,562
24 Jan 20240.0116270.0118420.0109270.0113890.0113895,588,704
23 Jan 20240.0121670.0122740.0116150.0116260.0116266,650,320
22 Jan 20240.0122750.0124550.0121670.0121670.0121674,058,636
21 Jan 20240.0119330.0123370.0118700.0122740.0122743,953,039
20 Jan 20240.0120550.0120860.0113770.0119330.0119335,686,431
19 Jan 20240.0127220.0127490.0119000.0120550.0120555,444,552
18 Jan 20240.0128070.0129000.0126280.0127220.0127224,751,986
17 Jan 20240.0125620.0129450.0125470.0128030.0128035,359,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...