DigiByte Historical Data - DGBEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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
	0.00058	5.94%	0.010352	0.010365	0.010404

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.010274	0.010416	0.00988	0.009772	0.005354 - 0.021609

Exchange	Last Trade	Size	Trade Price	Currency
BITV	23:57:09	968.42	0.010352	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
65,873.45	6,509,835.31	DGB	DGBUSD	DGBGBP	DGBBTC

DGBEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.012384	0.012417	0.009462	5,851,037.81	-0.002032	-16.41%
1 Month	0.014842	0.016497	0.009462	10,562,046.20	-0.00449	-30.25%
3 Months	0.007253	0.021609	0.007201	28,362,735.56	0.003099	42.73%
6 Months	0.00685	0.021609	0.006	19,831,475.55	0.003502	51.12%
1 Year	0.008301	0.021609	0.005354	15,313,831.49	0.002051	24.71%
3 Years	0.13433	0.136	0.005354	9,879,410.07	-0.123978	-92.29%
5 Years	0.012365	35,941,866.17	0.001517	20,121,663.75	-0.002013	-16.28%

DGBEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.009772	-0.000176	-1.77%	0.01001	0.01001	0.009525	2,023,621.00
02 May 2024	0.009948	-0.000076	-0.76%	0.01001	0.010041	0.00992	40,643.00
01 May 2024	0.010024	-0.000244	-2.38%	0.010718	0.010718	0.009462	16,765,704.00
30 Apr 2024	0.010268	-0.000406	-3.80%	0.012403	0.012417	0.010103	11,064,450.00
29 Apr 2024	0.010674	-0.000453	-4.07%	0.010921	0.011299	0.01067	4,204,254.00
28 Apr 2024	0.011127	0.000236	2.17%	0.010921	0.011155	0.010572	4,295,533.00
27 Apr 2024	0.010891	-0.000462	-4.07%	0.012384	0.012384	0.010836	2,563,056.00
26 Apr 2024	0.011353	-0.000374	-3.19%	0.01147	0.01147	0.0112	581,254.00
25 Apr 2024	0.011727	-0.000899	-7.12%	0.012403	0.012856	0.011725	7,485,916.00
24 Apr 2024	0.012626	0.00026	2.10%	0.012384	0.012626	0.012384	116,111.00
23 Apr 2024	0.012366	-0.000018	-0.15%	0.012384	0.012472	0.012366	1,202.00
22 Apr 2024	0.012384	0.000341	2.83%	0.01279	0.01279	0.01212	4,428,164.00
21 Apr 2024	0.012043	0.000094	0.79%	0.012089	0.012089	0.012021	9,623.00
20 Apr 2024	0.011949	0.000335	2.88%	0.011933	0.012445	0.011111	14,588,327.00
19 Apr 2024	0.011614	0.000128	1.11%	0.011486	0.011614	0.011259	222,304.00
18 Apr 2024	0.011486	-0.000445	-3.73%	0.012097	0.012097	0.010968	10,410,113.00
17 Apr 2024	0.011931	-0.000132	-1.09%	0.012097	0.012478	0.0111	22,316,837.00
16 Apr 2024	0.012063	0.0002	1.69%	0.011705	0.012896	0.011455	26,864,884.00
15 Apr 2024	0.011863	0.000622	5.53%	0.011073	0.0125	0.010811	6,634,724.00
14 Apr 2024	0.011241	-0.001148	-9.27%	0.012294	0.012918	0.010	21,706,275.00
13 Apr 2024	0.012389	-0.001864	-13.08%	0.014919	0.014919	0.011195	41,559,119.00
12 Apr 2024	0.014253	-0.000607	-4.08%	0.014919	0.015245	0.014158	8,308,052.00
11 Apr 2024	0.01486	0.000258	1.77%	0.014602	0.015012	0.014046	9,740,953.00
10 Apr 2024	0.014602	-0.001265	-7.97%	0.015874	0.015913	0.014551	17,446,579.00
09 Apr 2024	0.015867	-0.000141	-0.88%	0.015991	0.016338	0.01552	12,954,227.00
08 Apr 2024	0.016008	0.001172	7.90%	0.015706	0.016497	0.015335	32,119,413.00
07 Apr 2024	0.014836	0.000233	1.60%	0.014603	0.014984	0.014393	183,634.00
06 Apr 2024	0.014603	-0.000273	-1.84%	0.014842	0.015057	0.013873	17,102,306.00
05 Apr 2024	0.014876	0.00000100	0.01%	0.014766	0.015589	0.014244	14,673,167.00
04 Apr 2024	0.014875	-0.001079	-6.76%	0.015816	0.017611	0.014441	88,495,065.00

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