DigiByte USD (DGB-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.012686

+0.000280

(+2.26%)

As of 01:08AM UTC. Market open.

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2024	0.012827	0.012838	0.012686	0.012686	0.012686	10,283,820
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	0.012245	0.012726	0.011781	0.012573	0.012573	9,286,863
Apr 17, 2024	0.012509	0.012697	0.011744	0.012245	0.012245	10,665,800
Apr 16, 2024	0.012794	0.013099	0.011833	0.012509	0.012509	15,624,541
Apr 15, 2024	0.012628	0.013658	0.012295	0.012794	0.012794	13,807,978
Apr 14, 2024	0.011721	0.012749	0.011417	0.012628	0.012628	12,428,047
Apr 13, 2024	0.013077	0.013668	0.010522	0.011721	0.011721	14,228,028
Apr 12, 2024	0.015357	0.015700	0.011885	0.013077	0.013077	15,100,470
Apr 11, 2024	0.016056	0.016357	0.015275	0.015357	0.015357	10,580,921
Apr 10, 2024	0.015886	0.016056	0.015285	0.016056	0.016056	10,736,438
Apr 09, 2024	0.017245	0.017287	0.015827	0.015886	0.015886	13,526,065
Apr 08, 2024	0.017376	0.017705	0.016822	0.017247	0.017247	13,241,899
Apr 07, 2024	0.017059	0.017655	0.016682	0.017376	0.017376	14,186,003
Apr 06, 2024	0.015766	0.017543	0.015635	0.017059	0.017059	15,105,002
Apr 05, 2024	0.016237	0.016296	0.015037	0.015766	0.015766	15,895,204
Apr 04, 2024	0.016045	0.016891	0.015479	0.016237	0.016237	15,280,016
Apr 03, 2024	0.017109	0.018556	0.015630	0.016047	0.016047	28,337,537
Apr 02, 2024	0.019395	0.020238	0.016445	0.017109	0.017109	44,148,853
Apr 01, 2024	0.015847	0.022142	0.015706	0.019394	0.019394	129,803,573
Mar 31, 2024	0.015662	0.016939	0.015455	0.015847	0.015847	27,359,660
Mar 30, 2024	0.014504	0.016713	0.014366	0.015659	0.015659	27,154,547
Mar 29, 2024	0.014208	0.014598	0.013578	0.014504	0.014504	12,832,456
Mar 28, 2024	0.013733	0.014294	0.013577	0.014208	0.014208	7,509,014
Mar 27, 2024	0.014308	0.014569	0.013474	0.013733	0.013733	8,578,673
Mar 26, 2024	0.014771	0.015192	0.014113	0.014308	0.014308	9,522,543
Mar 25, 2024	0.014460	0.015054	0.014301	0.014771	0.014771	8,467,572
Mar 24, 2024	0.013700	0.014600	0.013627	0.014459	0.014459	7,131,842
Mar 23, 2024	0.013430	0.013990	0.013339	0.013700	0.013700	6,889,379
Mar 22, 2024	0.013739	0.014210	0.013050	0.013430	0.013430	7,414,777
Mar 21, 2024	0.013932	0.014121	0.013430	0.013739	0.013739	8,908,849
Mar 20, 2024	0.012468	0.014132	0.011987	0.013932	0.013932	9,242,528
Mar 19, 2024	0.013667	0.013818	0.012027	0.012468	0.012468	11,237,468
Mar 18, 2024	0.014832	0.014835	0.013375	0.013667	0.013667	9,529,506
Mar 17, 2024	0.014476	0.015687	0.013900	0.014832	0.014832	10,922,269
Mar 16, 2024	0.015529	0.016963	0.014291	0.014476	0.014476	20,692,226
Mar 15, 2024	0.016247	0.016588	0.014282	0.015531	0.015531	13,969,009
Mar 14, 2024	0.016556	0.016758	0.015139	0.016247	0.016247	11,770,879
Mar 13, 2024	0.016685	0.017240	0.016072	0.016556	0.016556	14,565,971
Mar 12, 2024	0.016743	0.016967	0.015374	0.016685	0.016685	15,636,696
Mar 11, 2024	0.015188	0.017646	0.014542	0.016743	0.016743	19,120,004
Mar 10, 2024	0.015675	0.015807	0.014849	0.015188	0.015188	9,169,627
Mar 09, 2024	0.015054	0.015680	0.015021	0.015675	0.015675	9,584,816
Mar 08, 2024	0.014944	0.015194	0.014447	0.015054	0.015054	12,337,917
Mar 07, 2024	0.014282	0.015130	0.013906	0.014945	0.014945	11,147,338
Mar 06, 2024	0.013699	0.014579	0.013074	0.014282	0.014282	11,907,687
Mar 05, 2024	0.015870	0.015999	0.011675	0.013701	0.013701	18,446,721
Mar 04, 2024	0.014445	0.016231	0.014179	0.015859	0.015859	14,620,113
Mar 03, 2024	0.014891	0.014896	0.013605	0.014442	0.014442	10,262,507
Mar 02, 2024	0.013999	0.015889	0.013856	0.014890	0.014890	18,044,464
Mar 01, 2024	0.012153	0.014000	0.012153	0.013999	0.013999	11,832,047
Feb 29, 2024	0.012188	0.012787	0.011893	0.012154	0.012154	9,420,188
Feb 28, 2024	0.012309	0.012713	0.011237	0.012187	0.012187	12,306,394
Feb 27, 2024	0.012790	0.013139	0.012132	0.012309	0.012309	12,491,234
Feb 26, 2024	0.012821	0.013869	0.012508	0.012790	0.012790	29,441,410
Feb 25, 2024	0.010281	0.013399	0.010234	0.012822	0.012822	34,956,936
Feb 24, 2024	0.009862	0.010326	0.009746	0.010281	0.010281	4,704,313
Feb 23, 2024	0.009960	0.010165	0.009557	0.009862	0.009862	5,315,823
Feb 22, 2024	0.009185	0.010353	0.009117	0.009959	0.009959	11,792,525
Feb 21, 2024	0.009211	0.009247	0.008611	0.009184	0.009184	4,375,235
Feb 20, 2024	0.009448	0.009479	0.008751	0.009211	0.009211	5,504,836
Feb 19, 2024	0.009276	0.009613	0.009248	0.009448	0.009448	4,997,690
Feb 18, 2024	0.008639	0.009766	0.008519	0.009276	0.009276	10,697,324
Feb 17, 2024	0.008690	0.008704	0.008233	0.008639	0.008639	3,517,004
Feb 16, 2024	0.008799	0.009018	0.008545	0.008689	0.008689	5,381,733
Feb 15, 2024	0.008387	0.008919	0.008370	0.008798	0.008798	5,884,115
Feb 14, 2024	0.008081	0.008395	0.008012	0.008387	0.008387	5,104,646
Feb 13, 2024	0.008062	0.008189	0.007936	0.008080	0.008080	3,534,920
Feb 12, 2024	0.007820	0.008103	0.007682	0.008065	0.008065	3,979,395
Feb 11, 2024	0.008036	0.008160	0.007721	0.007817	0.007817	3,845,758
Feb 10, 2024	0.008095	0.008141	0.007931	0.008036	0.008036	3,011,733
Feb 09, 2024	0.007800	0.008154	0.007799	0.008095	0.008095	4,416,876
Feb 08, 2024	0.007725	0.007843	0.007696	0.007800	0.007800	2,839,954
Feb 07, 2024	0.007488	0.007729	0.007468	0.007725	0.007725	2,575,412
Feb 06, 2024	0.007415	0.007550	0.007381	0.007488	0.007488	2,511,765
Feb 05, 2024	0.007346	0.007464	0.007252	0.007416	0.007416	2,303,013
Feb 04, 2024	0.007501	0.007501	0.007345	0.007346	0.007346	1,787,699
Feb 03, 2024	0.007609	0.007671	0.007490	0.007499	0.007499	2,062,576
Feb 02, 2024	0.007533	0.007682	0.007512	0.007612	0.007612	2,388,672
Feb 01, 2024	0.007444	0.007572	0.007356	0.007527	0.007527	2,741,916
Jan 31, 2024	0.007660	0.007687	0.007383	0.007444	0.007444	2,805,014
Jan 30, 2024	0.007816	0.007955	0.007640	0.007663	0.007663	3,666,822
Jan 29, 2024	0.007600	0.007827	0.007550	0.007815	0.007815	3,158,148
Jan 28, 2024	0.007710	0.007856	0.007563	0.007600	0.007600	2,530,840
Jan 27, 2024	0.007614	0.007743	0.007478	0.007710	0.007710	3,059,598
Jan 26, 2024	0.007393	0.007668	0.007352	0.007614	0.007614	2,743,716
Jan 25, 2024	0.007501	0.007501	0.007250	0.007390	0.007390	2,909,309
Jan 24, 2024	0.007501	0.007627	0.007383	0.007501	0.007501	3,605,113
Jan 23, 2024	0.007639	0.007807	0.007197	0.007501	0.007501	3,680,801
Jan 22, 2024	0.008024	0.008092	0.007633	0.007639	0.007639	4,369,594
Jan 21, 2024	0.008101	0.008220	0.008024	0.008024	0.008024	2,676,709
Jan 20, 2024	0.007876	0.008142	0.007834	0.008101	0.008101	2,609,005
Jan 19, 2024	0.007934	0.007955	0.007483	0.007876	0.007876	3,753,043
Jan 18, 2024	0.008335	0.008360	0.007810	0.007934	0.007934	3,583,522
Jan 17, 2024	0.008439	0.008494	0.008277	0.008335	0.008335	3,113,539
Jan 16, 2024	0.008354	0.008523	0.008273	0.008436	0.008436	3,531,139
Jan 15, 2024	0.008160	0.008473	0.008152	0.008359	0.008359	3,300,823
Jan 14, 2024	0.008535	0.008538	0.008160	0.008160	0.008160	3,074,051
Jan 13, 2024	0.008385	0.008594	0.008169	0.008535	0.008535	4,030,827
Jan 12, 2024	0.008953	0.009172	0.008216	0.008394	0.008394	5,026,507
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,125.12+971.78(+1.13%)

DigiByte USD (DGB-USD)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,125.12
+971.78(+1.13%)