Canada markets closed

DigiByte CAD (DGB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.015919-0.000724 (-4.35%)
As of 10:52PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.0165820.0166110.0158620.0159190.01591911,190,332
Apr 25, 20240.0180090.0187190.0166610.0167950.01679513,039,454
Apr 24, 20240.0182700.0185680.0179550.0180090.01800911,949,247
Apr 23, 20240.0181140.0186280.0180640.0182700.01827011,979,326
Apr 22, 20240.0187480.0188440.0178610.0181150.01811510,345,948
Apr 21, 20240.0176400.0188070.0172560.0187480.01874812,260,444
Apr 20, 20240.0173140.0181510.0161620.0176400.01764014,219,422
Apr 19, 20240.0168630.0175200.0162060.0173140.01731412,788,985
Apr 18, 20240.0172860.0175550.0162010.0168630.01686314,688,642
Apr 17, 20240.0176390.0180650.0163610.0172860.01728621,592,335
Apr 16, 20240.0173760.0187710.0169210.0176390.01763919,037,391
Apr 15, 20240.0161480.0175440.0157280.0173760.01737617,100,284
Apr 14, 20240.0180160.0188290.0144940.0161480.01614819,601,243
Apr 13, 20240.0210220.0214940.0163790.0180160.01801620,803,162
Apr 12, 20240.0219790.0223810.0209040.0210220.02102214,483,694
Apr 11, 20240.0215630.0219790.0207280.0219790.02197914,696,842
Apr 10, 20240.0234030.0234580.0214810.0215630.02156318,359,537
Apr 09, 20240.0236390.0240360.0228820.0234060.02340617,970,515
Apr 08, 20240.0231840.0239940.0226710.0236390.02363919,299,419
Apr 07, 20240.0214250.0238420.0212490.0231840.02318420,528,453
Apr 06, 20240.0219920.0221990.0203840.0214250.02142521,600,788
Apr 05, 20240.0217000.0227930.0209160.0219920.02199220,695,620
Apr 04, 20240.0232080.0251680.0211440.0217030.02170338,325,243
Apr 03, 20240.0263270.0274750.0223360.0232080.02320859,886,815
Apr 02, 20240.0214290.0300760.0212560.0263250.026325176,193,164
Apr 01, 20240.0211580.0228830.0208780.0214290.02142936,996,936
Mar 31, 20240.0195950.0225780.0194080.0211550.02115536,684,436
Mar 30, 20240.0192350.0197780.0184000.0195950.01959517,336,007
Mar 29, 20240.0186570.0193530.0184470.0192350.01923510,165,365
Mar 28, 20240.0194330.0198060.0182910.0186570.01865711,654,754
Mar 27, 20240.0200680.0206360.0191600.0194330.01943312,933,747
Mar 26, 20240.0196840.0204500.0194250.0200680.02006811,503,790
Mar 25, 20240.0186670.0198670.0185670.0196820.0196829,707,992
Mar 24, 20240.0182990.0190620.0181760.0186670.0186679,387,124
Mar 23, 20240.0185860.0192850.0177820.0182990.01829910,103,004
Mar 22, 20240.0187710.0191060.0181730.0185860.01858612,052,025
Mar 21, 20240.0169260.0190640.0162760.0187710.01877112,453,290
Mar 20, 20240.0184980.0187040.0163280.0169260.01692615,255,425
Mar 19, 20240.0200920.0200970.0181140.0184980.01849812,898,710
Mar 18, 20240.0195850.0212240.0188060.0200920.02009214,795,710
Mar 17, 20240.0210090.0229500.0193340.0195850.01958527,995,547
Mar 16, 20240.0219940.0224600.0193450.0210120.02101218,899,371
Mar 15, 20240.0222940.0225690.0204930.0219940.02199415,934,321
Mar 14, 20240.0225140.0232660.0216570.0222940.02229419,614,172
Mar 13, 20240.0225650.0228700.0207560.0225140.02251421,099,297
Mar 12, 20240.0204750.0237960.0195990.0225650.02256525,768,985
Mar 11, 20240.0212050.0213830.0200320.0204750.02047512,361,721
Mar 10, 20240.0203630.0212100.0203190.0212050.02120512,965,860
Mar 09, 20240.0201050.0204350.0194530.0203630.02036316,688,883
Mar 08, 20240.0193000.0203680.0187910.0201060.02010614,996,870
Mar 07, 20240.0186170.0198130.0177590.0193000.01930016,090,893
Mar 06, 20240.0215460.0217210.0158700.0186210.01862125,070,108
Mar 05, 20240.0195750.0220340.0192080.0215300.02153019,848,602
Mar 04, 20240.0202190.0202270.0184770.0195710.01957113,907,216
Mar 03, 20240.0190090.0215760.0188150.0202180.02021824,501,675
Mar 02, 20240.0164890.0190100.0164890.0190090.01900916,066,145
Mar 01, 20240.0165480.0173540.0161490.0164910.01649112,781,819
Feb 29, 20240.0166570.0172550.0152530.0165480.01654816,709,658
Feb 28, 20240.0172690.0177410.0164030.0166560.01665616,902,775
Feb 27, 20240.0173230.0187460.0169090.0172690.01726939,751,173
Feb 26, 20240.0138650.0180820.0138020.0173230.01732347,230,316
Feb 25, 20240.0133000.0139260.0131440.0138650.0138656,344,472
Feb 24, 20240.0134290.0137140.0129170.0133000.0133007,169,184
Feb 23, 20240.0123950.0139300.0122960.0134270.01342715,899,803
Feb 22, 20240.0124570.0124840.0116350.0123940.0123945,904,520
Feb 21, 20240.0127540.0127980.0118350.0124570.0124577,444,674
Feb 20, 20240.0125030.0129680.0124760.0127540.0127546,746,732
Feb 19, 20240.0116520.0131770.0114910.0125030.01250314,418,131
Feb 18, 20240.0117210.0117410.0111050.0116540.0116544,744,055
Feb 17, 20240.0118490.0121570.0115280.0117210.0117217,259,372
Feb 16, 20240.0113540.0120770.0113390.0118480.0118487,923,578
Feb 15, 20240.0109620.0113730.0108690.0113550.0113556,911,068
Feb 14, 20240.0108480.0110150.0107340.0109610.0109614,795,550
Feb 13, 20240.0105240.0109000.0103470.0108520.0108525,354,710
Feb 12, 20240.0108400.0110070.0103950.0105200.0105205,175,721
Feb 11, 20240.0109190.0109810.0106980.0108390.0108394,062,376
Feb 10, 20240.0104990.0109710.0104970.0109180.0109185,957,703
Feb 09, 20240.0104000.0105640.0103520.0104990.0104993,822,663
Feb 08, 20240.0101010.0104050.0100720.0104000.0104003,467,323
Feb 07, 20240.0100430.0101830.0099720.0101020.0101023,388,433
Feb 06, 20240.0098950.0100790.0097780.0100440.0100443,119,155
Feb 05, 20240.0101070.0101080.0098940.0098950.0098952,408,172
Feb 04, 20240.0102540.0103370.0100930.0101050.0101052,779,424
Feb 03, 20240.0100840.0103360.0100500.0102580.0102583,218,855
Feb 02, 20240.0099990.0101340.0098790.0100750.0100753,670,068
Feb 01, 20240.0102650.0103020.0098710.0099990.0099993,767,776
Jan 31, 20240.0104820.0106750.0102380.0102700.0102704,914,220
Jan 30, 20240.0102260.0105010.0101540.0104820.0104824,235,692
Jan 29, 20240.0103790.0105760.0101740.0102260.0102263,405,511
Jan 28, 20240.0102470.0104230.0100670.0103790.0103794,118,678
Jan 27, 20240.0099670.0103190.0099120.0102470.0102473,692,630
Jan 26, 20240.0101460.0101460.0097880.0099620.0099623,921,864
Jan 25, 20240.0100940.0102600.0099490.0101460.0101464,876,293
Jan 24, 20240.0102960.0105170.0097000.0100940.0100944,953,162
Jan 23, 20240.0107780.0108740.0102900.0102960.0102965,889,535
Jan 22, 20240.0109070.0110680.0107780.0107780.0107783,595,503
Jan 21, 20240.0106030.0109620.0105470.0109060.0109063,512,634
Jan 20, 20240.0107000.0107280.0100840.0106030.0106035,052,910
Jan 19, 20240.0112550.0112810.0105450.0107000.0107004,832,577
Jan 18, 20240.0113840.0114560.0111790.0112540.0112544,203,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...