DigiByte Historical Data - DGBEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
DigiByte (Cryptocurrency:DGBEUR)
DigiByte (Cryptocurrency:DGBEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DigiByte	DGBEUR	Crypto	138,099,900	Multi-algorithm

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000062	-0.62%	0.009948	0.009969	0.010

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01001	0.010041	0.00992	0.01001	0.005354 - 0.021609

Exchange	Last Trade	Size	Trade Price	Currency
BITV	19:56:46	2,005.46	0.009948	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
404.81	40,643.49	DGB	DGBUSD	DGBGBP	DGBBTC

DGBEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.012403	0.012856	0.009462	6,708,595.81	-0.002455	-19.79%
1 Month	0.015816	0.017611	0.009462	14,172,902.18	-0.005868	-37.10%
3 Months	0.006951	0.021609	0.006951	28,435,247.56	0.002997	43.12%
6 Months	0.00662	0.021609	0.006	19,904,328.63	0.003328	50.27%
1 Year	0.008348	0.021609	0.005354	15,313,352.55	0.0016	19.17%
3 Years	0.12489	0.14899	0.005354	9,877,717.77	-0.114942	-92.03%
5 Years	0.009227	35,941,866.17	0.001517	20,199,795.51	0.000721	7.81%

DGBEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.010024	-0.000244	-2.38%	0.010718	0.010718	0.009462	16,765,704.00
Apr 29 2024	0.010268	-0.000406	-3.80%	0.012403	0.012417	0.010103	11,064,450.00
Apr 28 2024	0.010674	-0.000453	-4.07%	0.010921	0.011299	0.01067	4,204,254.00
Apr 27 2024	0.011127	0.000236	2.17%	0.010921	0.011155	0.010572	4,295,533.00
Apr 26 2024	0.010891	-0.000462	-4.07%	0.012384	0.012384	0.010836	2,563,056.00
Apr 25 2024	0.011353	-0.000374	-3.19%	0.01147	0.01147	0.0112	581,254.00
Apr 24 2024	0.011727	-0.000899	-7.12%	0.012403	0.012856	0.011725	7,485,916.00
Apr 23 2024	0.012626	0.00026	2.10%	0.012384	0.012626	0.012384	116,111.00
Apr 22 2024	0.012366	-0.000018	-0.15%	0.012384	0.012472	0.012366	1,202.00
Apr 21 2024	0.012384	0.000341	2.83%	0.01279	0.01279	0.01212	4,428,164.00
Apr 20 2024	0.012043	0.000094	0.79%	0.012089	0.012089	0.012021	9,623.00
Apr 19 2024	0.011949	0.000335	2.88%	0.011933	0.012445	0.011111	14,588,327.00
Apr 18 2024	0.011614	0.000128	1.11%	0.011486	0.011614	0.011259	222,304.00
Apr 17 2024	0.011486	-0.000445	-3.73%	0.012097	0.012097	0.010968	10,410,113.00
Apr 16 2024	0.011931	-0.000132	-1.09%	0.012097	0.012478	0.0111	22,316,837.00
Apr 15 2024	0.012063	0.0002	1.69%	0.011705	0.012896	0.011455	26,864,884.00
Apr 14 2024	0.011863	0.000622	5.53%	0.011073	0.0125	0.010811	6,634,724.00
Apr 13 2024	0.011241	-0.001148	-9.27%	0.012294	0.012918	0.010	21,706,275.00
Apr 12 2024	0.012389	-0.001864	-13.08%	0.014919	0.014919	0.011195	41,559,119.00
Apr 11 2024	0.014253	-0.000607	-4.08%	0.014919	0.015245	0.014158	8,308,052.00
Apr 10 2024	0.01486	0.000258	1.77%	0.014602	0.015012	0.014046	9,740,953.00
Apr 09 2024	0.014602	-0.001265	-7.97%	0.015874	0.015913	0.014551	17,446,579.00
Apr 08 2024	0.015867	-0.000141	-0.88%	0.015991	0.016338	0.01552	12,954,227.00
Apr 07 2024	0.016008	0.001172	7.90%	0.015706	0.016497	0.015335	32,119,413.00
Apr 06 2024	0.014836	0.000233	1.60%	0.014603	0.014984	0.014393	183,634.00
Apr 05 2024	0.014603	-0.000273	-1.84%	0.014842	0.015057	0.013873	17,102,306.00
Apr 04 2024	0.014876	0.00000100	0.01%	0.014766	0.015589	0.014244	14,673,167.00
Apr 03 2024	0.014875	-0.001079	-6.76%	0.015816	0.017611	0.014441	88,495,065.00
Apr 02 2024	0.015954	-0.002225	-12.24%	0.018665	0.018898	0.015271	197,183,680.00
Apr 01 2024	0.018179	0.003391	22.93%	0.014681	0.021609	0.014299	585,470,959.00
Mar 31 2024	0.014788	0.000228	1.57%	0.014457	0.015624	0.014349	21,435,702.00
Mar 30 2024	0.01456	0.001382	10.49%	0.013397	0.015658	0.013324	107,447,290.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions