U.S. markets open in 7 hours 42 minutes

DigiByte USD (DGB-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.049935+0.003594 (+7.76%)
A partir del 6:46a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 20210.0498100.0503130.0489470.0499350.04993527,020,396
22 de sep. de 20210.0438980.0499830.0436460.0499270.04992729,804,165
21 de sep. de 20210.0470050.0492920.0429020.0439240.04392429,180,973
20 de sep. de 20210.0556300.0557260.0460890.0467900.04679041,141,540
19 de sep. de 20210.0567980.0575750.0550390.0557190.05571919,938,667
18 de sep. de 20210.0555900.0578790.0549750.0568000.05680020,862,285
17 de sep. de 20210.0577500.0582100.0552000.0556910.05569126,715,292
16 de sep. de 20210.0591370.0611250.0565190.0577220.05772235,597,233
15 de sep. de 20210.0576230.0592640.0567660.0592640.05926427,372,683
14 de sep. de 20210.0552950.0577910.0548480.0576150.05761524,932,560
13 de sep. de 20210.0592550.0595170.0525010.0553320.05533231,632,292
12 de sep. de 20210.0581340.0609660.0562350.0592330.05923330,538,482
11 de sep. de 20210.0565260.0622140.0555150.0582080.05820839,391,110
10 de sep. de 20210.0606560.0620400.0551190.0564550.05645538,453,943
09 de sep. de 20210.0602260.0633340.0594120.0606640.06066437,482,112
08 de sep. de 20210.0598670.0632160.0549590.0615890.06158949,221,873
07 de sep. de 20210.0784950.0785010.0520030.0599620.05996287,932,701
06 de sep. de 20210.0713560.0790370.0707150.0784900.078490103,926,070
05 de sep. de 20210.0689050.0717970.0674090.0713230.07132343,702,026
04 de sep. de 20210.0667220.0698160.0664840.0688690.06886938,246,492
03 de sep. de 20210.0664140.0696690.0643620.0668080.06680843,900,423
02 de sep. de 20210.0673560.0688160.0662860.0664110.06641135,852,566
01 de sep. de 20210.0654490.0675970.0636650.0673070.06730743,051,780
31 de ago. de 20210.0640620.0769860.0640620.0653850.065385119,050,861
30 de ago. de 20210.0637640.0682580.0617130.0642090.06420944,749,560
29 de ago. de 20210.0648690.0664850.0628850.0637140.06371427,460,506
28 de ago. de 20210.0669410.0676630.0640330.0649010.06490124,412,956
27 de ago. de 20210.0633580.0672250.0609920.0668720.06687232,870,782
26 de ago. de 20210.0706660.0712400.0635380.0635380.06353831,749,058
25 de ago. de 20210.0692480.0717410.0666700.0705410.07054133,205,575
24 de ago. de 20210.0750060.0762580.0675690.0693890.06938946,281,959
23 de ago. de 20210.0737580.0777740.0727220.0749060.07490644,788,952
22 de ago. de 20210.0745980.0767680.0712590.0737770.07377743,173,692
21 de ago. de 20210.0691550.0767690.0681940.0745580.07455863,805,344
20 de ago. de 20210.0649360.0695620.0646240.0692150.06921540,110,627
19 de ago. de 20210.0635440.0653540.0615510.0648320.06483233,557,177
18 de ago. de 20210.0621580.0651070.0593140.0636480.06364842,239,372
17 de ago. de 20210.0679990.0710040.0613010.0620430.06204338,000,552
16 de ago. de 20210.0695820.0726040.0676090.0681910.06819138,693,173
15 de ago. de 20210.0689900.0697690.0657740.0696570.06965733,793,270
14 de ago. de 20210.0699340.0708830.0664390.0689820.06898246,502,578
13 de ago. de 20210.0601610.0718570.0601610.0699860.069986100,212,661
12 de ago. de 20210.0624590.0650090.0580650.0600740.06007440,624,509
11 de ago. de 20210.0583980.0659500.0582770.0625360.06253650,613,041
10 de ago. de 20210.0568980.0589440.0556300.0584270.05842730,666,089
09 de ago. de 20210.0523040.0573760.0516940.0569900.05699028,611,447
08 de ago. de 20210.0565070.0565570.0522180.0522990.05229929,386,209
07 de ago. de 20210.0542930.0578380.0536460.0564300.05643042,106,383
06 de ago. de 20210.0519230.0543040.0506650.0542570.05425731,068,198
05 de ago. de 20210.0517390.0525420.0489690.0519420.05194228,689,460
04 de ago. de 20210.0490300.0524680.0473340.0516380.05163825,605,785
03 de ago. de 20210.0499960.0506920.0476160.0489700.04897024,978,906
02 de ago. de 20210.0515940.0539360.0494640.0500730.05007342,109,375
01 de ago. de 20210.0459190.0546380.0456720.0515370.05153776,386,000
31 de jul. de 20210.0452870.0471900.0446170.0460690.04606921,545,935
30 de jul. de 20210.0440280.0454220.0421750.0453510.04535120,303,576
29 de jul. de 20210.0430200.0445320.0419220.0440280.04402816,342,043
28 de jul. de 20210.0438570.0444250.0423430.0429830.04298317,983,739
27 de jul. de 20210.0422980.0439860.0409760.0438100.04381021,159,264
26 de jul. de 20210.0451090.0471920.0421860.0424200.04242043,500,469
25 de jul. de 20210.0396900.0470170.0384710.0448960.04489667,643,191
24 de jul. de 20210.0378120.0417120.0373940.0396800.03968022,644,399
23 de jul. de 20210.0370040.0382260.0355940.0378290.03782916,896,405
22 de jul. de 20210.0365370.0374320.0358520.0370040.03700414,386,028
21 de jul. de 20210.0338680.0375000.0331190.0365090.03650916,491,684
20 de jul. de 20210.0362210.0366880.0325200.0339240.03392417,646,058
19 de jul. de 20210.0390980.0392500.0358110.0361270.03612717,118,577
18 de jul. de 20210.0380520.0406030.0375830.0391310.03913119,102,385
17 de jul. de 20210.0374980.0388080.0368150.0380340.03803417,340,184
16 de jul. de 20210.0382810.0397150.0367620.0375460.03754618,564,747
15 de jul. de 20210.0392930.0413230.0374240.0382150.03821523,150,840
14 de jul. de 20210.0384870.0403160.0362960.0392900.03929021,656,996
13 de jul. de 20210.0399860.0406440.0381290.0384640.03846415,249,221
12 de jul. de 20210.0415570.0427390.0396610.0400250.04002515,401,236
11 de jul. de 20210.0406770.0430580.0403690.0415190.04151916,033,864
10 de jul. de 20210.0417740.0427390.0398510.0407170.04071716,440,548
09 de jul. de 20210.0409330.0424330.0391340.0418880.04188816,793,077
08 de jul. de 20210.0443460.0445380.0401240.0408750.04087525,129,197
07 de jul. de 20210.0442000.0470810.0435490.0441260.04412626,737,044
06 de jul. de 20210.0434720.0457290.0434190.0443120.04431219,621,293
05 de jul. de 20210.0457330.0461450.0425320.0436080.04360822,887,161
04 de jul. de 20210.0452590.0467080.0435740.0456350.04563520,237,875
03 de jul. de 20210.0447050.0460840.0435320.0452580.04525817,619,310
02 de jul. de 20210.0449920.0454960.0423940.0446980.04469818,006,770
01 de jul. de 20210.0485690.0486780.0435180.0449610.04496119,599,180
30 de jun. de 20210.0472890.0485290.0444980.0485120.04851226,956,692
29 de jun. de 20210.0438490.0486890.0437490.0471390.04713927,225,776
28 de jun. de 20210.0426780.0451250.0420520.0437590.04375922,195,925
27 de jun. de 20210.0417250.0427080.0394680.0425830.04258319,440,783
26 de jun. de 20210.0396550.0421380.0388620.0416340.04163421,459,361
25 de jun. de 20210.0444360.0465640.0392920.0399260.03992625,426,396
24 de jun. de 20210.0438330.0463770.0403870.0444750.04447527,189,800
23 de jun. de 20210.0388870.0455330.0368800.0429760.04297637,914,978
22 de jun. de 20210.0379880.0421360.0319580.0387160.03871654,133,510
21 de jun. de 20210.0496770.0502420.0376460.0381450.03814539,832,272
20 de jun. de 20210.0492240.0509590.0450510.0499380.04993828,948,009
19 de jun. de 20210.0507010.0517600.0488200.0494000.04940022,371,866
18 de jun. de 20210.0557390.0559620.0482770.0506210.05062140,980,538
17 de jun. de 20210.0553550.0575570.0536820.0556230.05562324,325,459
16 de jun. de 20210.0581020.0585770.0541320.0552380.05523823,360,468
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...