DigiByte Historical Data - DGBGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000139	-1.66%	0.008224	0.008224	0.008681

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.008385	0.008759	0.008213	0.008363	0.004515 - 0.019772

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	12:51:36	24,193.53	0.025623	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,780.94	215,558.78	DGB	DGBEUR	DGBUSD	DGBBTC

DGBGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.009805	0.011536	0.007704	9,407,221.98	-0.001581	-16.13%
1 Month	0.012535	0.014345	0.007704	13,409,406.36	-0.004311	-34.39%
3 Months	0.005968	0.019772	0.005826	33,889,531.35	0.002256	37.80%
6 Months	0.005838	0.019772	0.004626	27,067,615.11	0.002386	40.87%
1 Year	0.007424	0.019772	0.004515	24,310,252.06	0.0008	10.78%
3 Years	0.111642	0.119706	0.004375	49,674,604.89	-0.103418	-92.63%
5 Years	0.010537	38,051,730.42	0.000596	74,146,755.36	-0.002312	-21.95%

DGBGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.008389	0.00014	1.70%	0.008738	0.008756	0.007704	10,912,945.00
01 May 2024	0.008249	-0.000899	-9.83%	0.009151	0.009273	0.007767	11,006,195.00
30 Apr 2024	0.009148	0.000086	0.95%	0.011534	0.011536	0.00843	17,342,468.00
29 Apr 2024	0.009062	-0.000512	-5.35%	0.01006	0.010071	0.009047	2,582,895.00
28 Apr 2024	0.009574	0.000385	4.19%	0.009189	0.009718	0.009018	8,372,604.00
27 Apr 2024	0.009189	-0.000089	-0.96%	0.00928	0.009842	0.009148	4,492,485.00
26 Apr 2024	0.009278	-0.000523	-5.34%	0.009805	0.010376	0.009183	11,140,958.00
25 Apr 2024	0.009801	-0.000331	-3.27%	0.010164	0.011272	0.009245	5,268,750.00
24 Apr 2024	0.010131	-0.000161	-1.56%	0.010817	0.011419	0.010107	7,162,331.00
23 Apr 2024	0.010293	-0.000209	-1.99%	0.011534	0.011536	0.008821	6,590,788.00
22 Apr 2024	0.010502	-0.000527	-4.78%	0.009979	0.011098	0.009976	3,284,862.00
21 Apr 2024	0.01103	0.000668	6.45%	0.010335	0.01111	0.009725	6,625,338.00
20 Apr 2024	0.010362	0.000144	1.41%	0.010189	0.010943	0.009195	8,313,503.00
19 Apr 2024	0.010218	0.000362	3.68%	0.009871	0.010458	0.008957	5,341,434.00
18 Apr 2024	0.009856	0.000114	1.17%	0.009745	0.010348	0.009163	8,225,966.00
17 Apr 2024	0.009742	-0.000448	-4.40%	0.010187	0.010651	0.009015	11,142,055.00
16 Apr 2024	0.01019	0.000138	1.37%	0.011534	0.011536	0.008821	14,972,292.00
15 Apr 2024	0.010051	0.000558	5.88%	0.011534	0.011536	0.008821	11,165,666.00
14 Apr 2024	0.009493	-0.000802	-7.79%	0.01192	0.01192	0.008556	25,046,320.00
13 Apr 2024	0.010295	-0.001426	-12.17%	0.012305	0.013012	0.009565	34,687,451.00
12 Apr 2024	0.011721	-0.001211	-9.36%	0.012362	0.013053	0.011697	14,996,352.00
11 Apr 2024	0.012932	0.000387	3.08%	0.012546	0.013119	0.011815	10,454,604.00
10 Apr 2024	0.012545	-0.001013	-7.47%	0.013545	0.014022	0.012	19,907,631.00
09 Apr 2024	0.013558	-0.000119	-0.87%	0.012535	0.014345	0.011839	13,509,818.00
08 Apr 2024	0.013677	0.000099	0.73%	0.013562	0.014213	0.013016	17,185,264.00
07 Apr 2024	0.013578	0.001246	10.10%	0.012832	0.014104	0.012259	23,173,311.00
06 Apr 2024	0.012332	-0.000115	-0.92%	0.012988	0.013004	0.01165	32,505,404.00
05 Apr 2024	0.012446	-0.000101	-0.80%	0.012535	0.013619	0.011839	30,053,675.00
04 Apr 2024	0.012547	-0.000996	-7.35%	0.014062	0.014704	0.011964	85,093,516.00
03 Apr 2024	0.013543	-0.002585	-16.03%	0.01609	0.01609	0.012865	147,716,478.00

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