DigiByte Historical Data - DGBUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000182	1.53%	0.012062	0.011983	0.012109

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01188	0.01228	0.01167	0.01188	0.005755 - 0.02285

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:52:15	10,696.90	0.01207	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,239,237.18	103,541,032.81	DGB	DGBEUR	DGBGBP	DGBBTC

DGBUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.011481	0.0122	0.010928	135,425,272.34	0.000581	5.06%
1 Month	0.01332	0.01534	0.010014	232,695,384.95	-0.001258	-9.44%
3 Months	0.012825	0.02285	0.010014	325,641,876.02	-0.000763	-5.95%
6 Months	0.007982	0.02285	0.007129	261,700,685.33	0.00408	51.12%
1 Year	0.00785	0.02285	0.005755	197,076,075.69	0.004212	53.66%
3 Years	0.08967	0.09385	0.005755	234,666,191.98	-0.077608	-86.55%
5 Years	0.057066	0.184	0.005755	242,123,981.01	-0.045004	-78.86%

DGBUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.011912	0.000822	7.41%	0.01113	0.011942	0.010928	229,138,220.00
May 19 2024	0.01109	-0.000691	-5.87%	0.011781	0.011865	0.011043	128,258,614.00
May 18 2024	0.011781	-0.000162	-1.36%	0.011931	0.012102	0.011668	85,240,575.00
May 17 2024	0.011943	0.000276	2.37%	0.011612	0.0122	0.011553	99,306,953.00
May 16 2024	0.011667	-0.000083	-0.71%	0.01178	0.01215	0.01151	120,502,463.00
May 15 2024	0.01175	0.000635	5.71%	0.011147	0.011983	0.01106	145,068,596.00
May 14 2024	0.011115	-0.000342	-2.99%	0.011481	0.01154	0.010984	140,461,481.00
May 13 2024	0.011457	-0.000253	-2.16%	0.011756	0.011945	0.0111	136,012,713.00
May 12 2024	0.01171	-0.000392	-3.24%	0.012106	0.012268	0.011617	77,262,149.00
May 11 2024	0.012102	-0.000118	-0.97%	0.012177	0.012488	0.012074	85,390,825.00
May 10 2024	0.01222	-0.000369	-2.93%	0.012609	0.012832	0.012047	131,590,372.00
May 09 2024	0.012589	0.000329	2.68%	0.0122	0.01294	0.01207	189,585,326.00
May 08 2024	0.01226	0.000034	0.28%	0.012161	0.01261	0.011868	322,739,552.00
May 07 2024	0.012226	-0.001604	-11.60%	0.013735	0.013735	0.011964	647,845,682.00
May 06 2024	0.01383	0.002473	21.78%	0.01141	0.01534	0.011309	2,233,976,428.00
May 05 2024	0.011357	-0.000147	-1.28%	0.011492	0.01162	0.011212	98,133,014.00
May 04 2024	0.011504	-0.000062	-0.54%	0.011515	0.0117	0.01132	95,062,671.00
May 03 2024	0.011566	0.00055	4.99%	0.011012	0.01169	0.010616	175,545,754.00
May 02 2024	0.011016	0.000384	3.61%	0.010609	0.01113	0.0102	101,831,423.00
May 01 2024	0.010632	0.000023	0.22%	0.010615	0.010802	0.010014	191,379,761.00
Apr 30 2024	0.010609	-0.000616	-5.49%	0.011226	0.01141	0.01011	187,445,729.00
Apr 29 2024	0.011225	-0.000216	-1.89%	0.01332	0.014	0.01085	199,438,063.00
Apr 28 2024	0.011441	-0.000549	-4.58%	0.01194	0.01211	0.01141	69,993,498.00
Apr 27 2024	0.01199	0.00035	3.01%	0.01166	0.01225	0.011225	137,227,283.00
Apr 26 2024	0.01164	-0.00053	-4.35%	0.01211	0.012243	0.01158	119,792,403.00
Apr 25 2024	0.01217	-0.00012	-0.98%	0.01225	0.012423	0.011885	100,146,127.00
Apr 24 2024	0.01229	-0.00092	-6.96%	0.01317	0.01371	0.01214	152,951,786.00
Apr 23 2024	0.01321	-0.000154	-1.15%	0.01332	0.013593	0.01308	114,143,300.00
Apr 22 2024	0.013364	0.000164	1.24%	0.017998	0.017998	0.01312	161,201,713.00
Apr 21 2024	0.0132	-0.000464	-3.40%	0.01369	0.013738	0.012889	106,935,212.00
Apr 20 2024	0.013664	0.000921	7.23%	0.01277	0.013705	0.012525	124,894,081.00

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