U.S. markets closed

DigiByte USD (DGB-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.014145+0.000491 (+3.60%)
A partir del 08:11PM UTC. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.0137280.0142190.0135820.0141450.0141457,649,735
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 ene 20240.0076600.0076870.0073830.0074440.0074442,805,014
30 ene 20240.0078160.0079550.0076400.0076630.0076633,666,822
29 ene 20240.0076000.0078270.0075500.0078150.0078153,158,148
28 ene 20240.0077100.0078560.0075630.0076000.0076002,530,840
27 ene 20240.0076140.0077430.0074780.0077100.0077103,059,598
26 ene 20240.0073930.0076680.0073520.0076140.0076142,743,716
25 ene 20240.0075010.0075010.0072500.0073900.0073902,909,309
24 ene 20240.0075010.0076270.0073830.0075010.0075013,605,113
23 ene 20240.0076390.0078070.0071970.0075010.0075013,680,801
22 ene 20240.0080240.0080920.0076330.0076390.0076394,369,594
21 ene 20240.0081010.0082200.0080240.0080240.0080242,676,709
20 ene 20240.0078760.0081420.0078340.0081010.0081012,609,005
19 ene 20240.0079340.0079550.0074830.0078760.0078763,753,043
18 ene 20240.0083350.0083600.0078100.0079340.0079343,583,522
17 ene 20240.0084390.0084940.0082770.0083350.0083353,113,539
16 ene 20240.0083540.0085230.0082730.0084360.0084363,531,139
15 ene 20240.0081600.0084730.0081520.0083590.0083593,300,823
14 ene 20240.0085350.0085380.0081600.0081600.0081603,074,051
13 ene 20240.0083850.0085940.0081690.0085350.0085354,030,827
12 ene 20240.0089530.0091720.0082160.0083940.0083945,026,507
11 ene 20240.0086840.0092720.0085820.0089510.0089515,839,273
10 ene 20240.0080870.0088230.0079290.0086750.0086754,716,091
09 ene 20240.0085110.0085110.0078200.0080810.0080814,199,966
08 ene 20240.0081250.0085110.0076920.0085110.0085114,819,243
07 ene 20240.0084740.0086890.0080960.0081230.0081233,681,603
06 ene 20240.0087270.0087360.0082750.0084740.0084743,504,868
05 ene 20240.0089030.0089190.0084460.0087260.0087264,586,352
04 ene 20240.0088260.0090370.0087030.0089030.0089034,678,704
03 ene 20240.0097250.0101510.0085500.0088250.0088258,259,984
02 ene 20240.0098370.0100600.0096310.0097250.0097254,834,623
01 ene 20240.0094790.0098640.0094020.0098360.0098364,225,814
31 dic 20230.0095030.0096960.0094020.0094700.0094703,271,667
30 dic 20230.0096070.0097270.0094530.0095060.0095063,347,584
29 dic 20230.0097140.0100360.0093800.0096060.0096065,435,479
28 dic 20230.0101160.0101870.0096920.0097150.0097154,684,381
27 dic 20230.0098330.0101730.0094690.0101160.0101165,044,694
26 dic 20230.0097930.0099310.0094500.0098320.0098326,108,636
25 dic 20230.0100180.0100950.0095990.0097950.0097955,774,107
24 dic 20230.0098300.0103680.0097050.0100180.0100187,526,347
23 dic 20230.0096150.0098610.0093540.0098290.0098294,880,472
22 dic 20230.0089350.0098190.0089330.0096180.0096188,982,422
21 dic 20230.0086350.0090460.0085870.0089380.0089385,206,647
20 dic 20230.0082050.0086390.0081760.0086340.0086343,907,622
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...