UK markets closed

DigiByte GBP (DGB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.009037-0.000528 (-5.52%)
As of 01:19AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.0093240.0093560.0090370.0090370.0090376,467,884
26 Apr 20240.0098360.0099120.0095200.0097150.0097156,992,557
25 Apr 20240.0105840.0109730.0097570.0098360.0098367,636,811
24 Apr 20240.0107980.0109750.0105540.0105840.0105847,022,750
23 Apr 20240.0106520.0109650.0106270.0107980.0107987,079,904
22 Apr 20240.0110200.0110760.0104640.0106530.0106536,084,047
21 Apr 20240.0103690.0110540.0101430.0110200.0110207,206,542
20 Apr 20240.0101110.0106270.0094480.0103690.0103698,358,006
19 Apr 20240.0098330.0102300.0094450.0101110.0101117,468,449
18 Apr 20240.0100630.0102210.0094280.0098330.0098338,564,584
17 Apr 20240.0102790.0105280.0095160.0100630.01006312,569,365
16 Apr 20240.0101350.0109460.0098710.0102790.01027911,093,896
15 Apr 20240.0094100.0102350.0091650.0101350.0101359,974,552
14 Apr 20240.0104980.0109720.0084460.0094100.00941011,421,721
13 Apr 20240.0122330.0125040.0095470.0104980.01049812,122,083
12 Apr 20240.0128080.0130280.0121670.0122330.0122338,427,926
11 Apr 20240.0125320.0128080.0120330.0128080.0128088,564,135
10 Apr 20240.0136250.0136570.0124850.0125320.01253210,669,766
09 Apr 20240.0137630.0139870.0133190.0136260.01362610,461,696
08 Apr 20240.0134980.0139700.0132000.0137630.01376311,236,676
07 Apr 20240.0124750.0138810.0123720.0134980.01349811,952,045
06 Apr 20240.0128470.0129210.0119010.0124750.01247512,577,303
05 Apr 20240.0126820.0133370.0122320.0128470.01284712,089,426
04 Apr 20240.0136050.0147500.0123560.0126840.01268422,398,953
03 Apr 20240.0154590.0161320.0130950.0136050.01360535,105,358
02 Apr 20240.0125400.0176460.0124380.0154580.015458103,461,755
01 Apr 20240.0124040.0134180.0122430.0125400.01254021,649,152
31 Mar 20240.0114880.0132370.0113780.0124020.01240221,506,836
30 Mar 20240.0112580.0115550.0107550.0114880.01148810,163,947
29 Mar 20240.0108850.0113220.0107560.0112580.0112585,949,504
28 Mar 20240.0113300.0115470.0106660.0108850.0108856,799,431
27 Mar 20240.0116900.0120080.0111710.0113300.0113307,540,902
26 Mar 20240.0114790.0119110.0113100.0116900.0116906,700,957
25 Mar 20240.0108720.0115900.0108140.0114770.0114775,661,292
24 Mar 20240.0106580.0111020.0105860.0108720.0108725,467,329
23 Mar 20240.0108520.0112910.0103570.0106580.0106585,884,278
22 Mar 20240.0108860.0111490.0106080.0108520.0108527,036,860
21 Mar 20240.0098040.0110520.0094250.0108860.0108867,221,853
20 Mar 20240.0107390.0108590.0094790.0098040.0098048,836,325
19 Mar 20240.0116500.0116530.0105100.0107390.0107397,487,924
18 Mar 20240.0113700.0123220.0109180.0116500.0116508,579,213
17 Mar 20240.0121960.0133240.0112250.0113700.01137016,253,412
16 Mar 20240.0127480.0130240.0112110.0121970.01219710,970,715
15 Mar 20240.0129330.0130760.0118770.0127480.0127489,235,526
14 Mar 20240.0130410.0134750.0125650.0129330.01293311,378,514
13 Mar 20240.0130610.0132370.0120290.0130410.01304112,220,891
12 Mar 20240.0118140.0137750.0113100.0130610.01306114,916,184
11 Mar 20240.0121910.0122930.0115570.0118140.0118147,132,787
10 Mar 20240.0117080.0121940.0116820.0121910.0121917,454,360
09 Mar 20240.0116630.0118630.0112320.0117080.0117089,595,519
08 Mar 20240.0112140.0118160.0109200.0116640.0116648,699,962
07 Mar 20240.0107820.0114640.0102940.0112140.0112149,349,737
06 Mar 20240.0125060.0126080.0091910.0107850.01078514,519,598
05 Mar 20240.0114090.0127900.0111940.0124980.01249811,521,322
04 Mar 20240.0117650.0117690.0107490.0114070.0114078,105,872
03 Mar 20240.0110600.0125540.0109470.0117640.01176414,256,516
02 Mar 20240.0096240.0110610.0096240.0110600.0110609,348,228
01 Mar 20240.0096260.0101080.0094210.0096260.0096267,460,506
29 Feb 20240.0097070.0100370.0088780.0096260.0096269,719,725
28 Feb 20240.0100840.0103600.0095590.0097070.0097079,850,512
27 Feb 20240.0101190.0109560.0098680.0100840.01008423,211,784
26 Feb 20240.0081080.0105710.0080720.0101190.01011927,589,692
25 Feb 20240.0077770.0081440.0076870.0081080.0081083,710,320
24 Feb 20240.0078660.0080310.0075430.0077770.0077774,192,292
23 Feb 20240.0072680.0081690.0072120.0078650.0078659,313,536
22 Feb 20240.0072960.0073170.0068220.0072670.0072673,461,918
21 Feb 20240.0075050.0075310.0069260.0072960.0072964,360,243
20 Feb 20240.0073560.0076320.0073480.0075050.0075053,970,275
19 Feb 20240.0068550.0077500.0067600.0073560.0073568,482,807
18 Feb 20240.0068950.0069070.0065330.0068560.0068562,790,831
17 Feb 20240.0069840.0071670.0067790.0068950.0068954,270,540
16 Feb 20240.0066730.0071080.0066620.0069840.0069844,670,375
15 Feb 20240.0064180.0066830.0063630.0066730.0066734,061,879
14 Feb 20240.0063840.0064710.0063000.0064170.0064172,807,642
13 Feb 20240.0061880.0064160.0060890.0063870.0063873,151,398
12 Feb 20240.0063630.0064620.0061120.0061860.0061863,043,321
11 Feb 20240.0064100.0064470.0062800.0063630.0063632,384,775
10 Feb 20240.0061800.0064710.0061800.0064100.0064103,497,406
09 Feb 20240.0061180.0062260.0060920.0061800.0061802,250,203
08 Feb 20240.0059410.0061200.0059260.0061180.0061182,039,654
07 Feb 20240.0059160.0059940.0058790.0059420.0059421,992,960
06 Feb 20240.0058200.0059430.0057550.0059170.0059171,837,459
05 Feb 20240.0059370.0059370.0058190.0058200.0058201,416,415
04 Feb 20240.0060230.0060720.0059290.0059360.0059361,632,690
03 Feb 20240.0059100.0060730.0058910.0060260.0060261,890,820
02 Feb 20240.0058710.0059410.0058020.0059050.0059052,151,151
01 Feb 20240.0060340.0060540.0057950.0058710.0058712,212,247
31 Jan 20240.0061480.0062740.0060170.0060370.0060372,888,627
30 Jan 20240.0059850.0061580.0059550.0061480.0061482,484,284
29 Jan 20240.0060670.0061820.0059590.0059850.0059851,993,325
28 Jan 20240.0059910.0060930.0058840.0060670.0060672,407,426
27 Jan 20240.0058190.0060300.0057870.0059910.0059912,158,876
26 Jan 20240.0058980.0058980.0057130.0058160.0058162,289,635
25 Jan 20240.0059100.0059810.0058140.0058980.0058982,834,642
24 Jan 20240.0060120.0061360.0056680.0059110.0059112,900,283
23 Jan 20240.0063190.0063720.0060070.0060120.0060123,438,909
22 Jan 20240.0063770.0064710.0063190.0063190.0063192,107,743
21 Jan 20240.0061990.0064090.0061670.0063770.0063772,053,689
20 Jan 20240.0062420.0062590.0059070.0061990.0061992,954,223
19 Jan 20240.0065750.0065890.0061560.0062420.0062422,819,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...