Australia markets closed

DigiByte USD (DGB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.013569+0.000405 (+3.08%)
As of 12:53PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.0131830.0136120.0131420.0135690.0135698,511,347
23 Apr 20240.0133350.0135490.0131420.0131820.0131828,746,338
22 Apr 20240.0131830.0135720.0131490.0133350.0133358,743,440
21 Apr 20240.0136310.0137000.0129430.0131840.0131847,529,528
20 Apr 20240.0128250.0136730.0125460.0136310.0136318,913,769
19 Apr 20240.0125730.0132190.0117120.0128250.01282510,338,015
18 Apr 20240.0122450.0127260.0117810.0125730.0125739,286,863
17 Apr 20240.0125090.0126970.0117440.0122450.01224510,665,800
16 Apr 20240.0127940.0130990.0118330.0125090.01250915,624,541
15 Apr 20240.0126280.0136580.0122950.0127940.01279413,807,978
14 Apr 20240.0117210.0127490.0114170.0126280.01262812,428,047
13 Apr 20240.0130770.0136680.0105220.0117210.01172114,228,028
12 Apr 20240.0153570.0157000.0118850.0130770.01307715,100,470
11 Apr 20240.0160560.0163570.0152750.0153570.01535710,580,921
10 Apr 20240.0158860.0160560.0152850.0160560.01605610,736,438
09 Apr 20240.0172450.0172870.0158270.0158860.01588613,526,065
08 Apr 20240.0173760.0177050.0168220.0172470.01724713,241,899
07 Apr 20240.0170590.0176550.0166820.0173760.01737614,186,003
06 Apr 20240.0157660.0175430.0156350.0170590.01705915,105,002
05 Apr 20240.0162370.0162960.0150370.0157660.01576615,895,204
04 Apr 20240.0160450.0168910.0154790.0162370.01623715,280,016
03 Apr 20240.0171090.0185560.0156300.0160470.01604728,337,537
02 Apr 20240.0193950.0202380.0164450.0171090.01710944,148,853
01 Apr 20240.0158470.0221420.0157060.0193940.019394129,803,573
31 Mar 20240.0156620.0169390.0154550.0158470.01584727,359,660
30 Mar 20240.0145040.0167130.0143660.0156590.01565927,154,547
29 Mar 20240.0142080.0145980.0135780.0145040.01450412,832,456
28 Mar 20240.0137330.0142940.0135770.0142080.0142087,509,014
27 Mar 20240.0143080.0145690.0134740.0137330.0137338,578,673
26 Mar 20240.0147710.0151920.0141130.0143080.0143089,522,543
25 Mar 20240.0144600.0150540.0143010.0147710.0147718,467,572
24 Mar 20240.0137000.0146000.0136270.0144590.0144597,131,842
23 Mar 20240.0134300.0139900.0133390.0137000.0137006,889,379
22 Mar 20240.0137390.0142100.0130500.0134300.0134307,414,777
21 Mar 20240.0139320.0141210.0134300.0137390.0137398,908,849
20 Mar 20240.0124680.0141320.0119870.0139320.0139329,242,528
19 Mar 20240.0136670.0138180.0120270.0124680.01246811,237,468
18 Mar 20240.0148320.0148350.0133750.0136670.0136679,529,506
17 Mar 20240.0144760.0156870.0139000.0148320.01483210,922,269
16 Mar 20240.0155290.0169630.0142910.0144760.01447620,692,226
15 Mar 20240.0162470.0165880.0142820.0155310.01553113,969,009
14 Mar 20240.0165560.0167580.0151390.0162470.01624711,770,879
13 Mar 20240.0166850.0172400.0160720.0165560.01655614,565,971
12 Mar 20240.0167430.0169670.0153740.0166850.01668515,636,696
11 Mar 20240.0151880.0176460.0145420.0167430.01674319,120,004
10 Mar 20240.0156750.0158070.0148490.0151880.0151889,169,627
09 Mar 20240.0150540.0156800.0150210.0156750.0156759,584,816
08 Mar 20240.0149440.0151940.0144470.0150540.01505412,337,917
07 Mar 20240.0142820.0151300.0139060.0149450.01494511,147,338
06 Mar 20240.0136990.0145790.0130740.0142820.01428211,907,687
05 Mar 20240.0158700.0159990.0116750.0137010.01370118,446,721
04 Mar 20240.0144450.0162310.0141790.0158590.01585914,620,113
03 Mar 20240.0148910.0148960.0136050.0144420.01444210,262,507
02 Mar 20240.0139990.0158890.0138560.0148900.01489018,044,464
01 Mar 20240.0121530.0140000.0121530.0139990.01399911,832,047
29 Feb 20240.0121880.0127870.0118930.0121540.0121549,420,188
28 Feb 20240.0123090.0127130.0112370.0121870.01218712,306,394
27 Feb 20240.0127900.0131390.0121320.0123090.01230912,491,234
26 Feb 20240.0128210.0138690.0125080.0127900.01279029,441,410
25 Feb 20240.0102810.0133990.0102340.0128220.01282234,956,936
24 Feb 20240.0098620.0103260.0097460.0102810.0102814,704,313
23 Feb 20240.0099600.0101650.0095570.0098620.0098625,315,823
22 Feb 20240.0091850.0103530.0091170.0099590.00995911,792,525
21 Feb 20240.0092110.0092470.0086110.0091840.0091844,375,235
20 Feb 20240.0094480.0094790.0087510.0092110.0092115,504,836
19 Feb 20240.0092760.0096130.0092480.0094480.0094484,997,690
18 Feb 20240.0086390.0097660.0085190.0092760.00927610,697,324
17 Feb 20240.0086900.0087040.0082330.0086390.0086393,517,004
16 Feb 20240.0087990.0090180.0085450.0086890.0086895,381,733
15 Feb 20240.0083870.0089190.0083700.0087980.0087985,884,115
14 Feb 20240.0080810.0083950.0080120.0083870.0083875,104,646
13 Feb 20240.0080620.0081890.0079360.0080800.0080803,534,920
12 Feb 20240.0078200.0081030.0076820.0080650.0080653,979,395
11 Feb 20240.0080360.0081600.0077210.0078170.0078173,845,758
10 Feb 20240.0080950.0081410.0079310.0080360.0080363,011,733
09 Feb 20240.0078000.0081540.0077990.0080950.0080954,416,876
08 Feb 20240.0077250.0078430.0076960.0078000.0078002,839,954
07 Feb 20240.0074880.0077290.0074680.0077250.0077252,575,412
06 Feb 20240.0074150.0075500.0073810.0074880.0074882,511,765
05 Feb 20240.0073460.0074640.0072520.0074160.0074162,303,013
04 Feb 20240.0075010.0075010.0073450.0073460.0073461,787,699
03 Feb 20240.0076090.0076710.0074900.0074990.0074992,062,576
02 Feb 20240.0075330.0076820.0075120.0076120.0076122,388,672
01 Feb 20240.0074440.0075720.0073560.0075270.0075272,741,916
31 Jan 20240.0076600.0076870.0073830.0074440.0074442,805,014
30 Jan 20240.0078160.0079550.0076400.0076630.0076633,666,822
29 Jan 20240.0076000.0078270.0075500.0078150.0078153,158,148
28 Jan 20240.0077100.0078560.0075630.0076000.0076002,530,840
27 Jan 20240.0076140.0077430.0074780.0077100.0077103,059,598
26 Jan 20240.0073930.0076680.0073520.0076140.0076142,743,716
25 Jan 20240.0075010.0075010.0072500.0073900.0073902,909,309
24 Jan 20240.0075010.0076270.0073830.0075010.0075013,605,113
23 Jan 20240.0076390.0078070.0071970.0075010.0075013,680,801
22 Jan 20240.0080240.0080920.0076330.0076390.0076394,369,594
21 Jan 20240.0081010.0082200.0080240.0080240.0080242,676,709
20 Jan 20240.0078760.0081420.0078340.0081010.0081012,609,005
19 Jan 20240.0079340.0079550.0074830.0078760.0078763,753,043
18 Jan 20240.0083350.0083600.0078100.0079340.0079343,583,522
17 Jan 20240.0084390.0084940.0082770.0083350.0083353,113,539
16 Jan 20240.0083540.0085230.0082730.0084360.0084363,531,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...