DigiByte price history in 2018
In 2018 DigiByte (DGB) went from $0.0969 on 2018-01-10 to $0.0103 on 2018-12-31, a change of -89.37%. The highest price was $0.1018 on 2018-01-10 and the lowest $0.0077 on 2018-12-14. About $4.43M was traded across the year. The best day was 2018-01-17 (+57.29%) and the worst 2018-01-16 (-33.35%).
$0.0969Open · 2018-01-10
$0.0103Close · 2018-12-31
$0.1018High · 2018-01-10
$0.0077Low · 2018-12-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0969 | $0.1018 | $0.0429 | $0.0468 | $1.07M | -51.70% |
| February | $0.04549 | $0.04769 | $0.0291 | $0.0357 | $263.85K | -21.52% |
| March | $0.03649 | $0.03649 | $0.0160 | $0.0161 | $120.31K | -55.88% |
| April | $0.0165 | $0.04449 | $0.0165 | $0.0398 | $397.57K | +141.21% |
| May | $0.0398 | $0.04889 | $0.0313 | $0.0333 | $376.88K | -16.33% |
| June | $0.03289 | $0.0357 | $0.0170 | $0.0227 | $270.04K | -30.98% |
| July | $0.0228 | $0.04939 | $0.0218 | $0.03679 | $1.17M | +61.36% |
| August | $0.0376 | $0.0376 | $0.02149 | $0.0320 | $269.93K | -14.89% |
| September | $0.0323 | $0.0323 | $0.02129 | $0.02419 | $229.04K | -25.11% |
| October | $0.02419 | $0.02599 | $0.0206 | $0.02089 | $117.14K | -13.64% |
| November | $0.02079 | $0.0221 | $0.0104 | $0.0134 | $99.62K | -35.55% |
| December | $0.0135 | $0.0135 | $0.0077 | $0.0103 | $47.08K | -23.70% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.0101 | $0.0103 | $0.0101 | $0.0103 | $1.00K | +1.98% |
| 2018-12-30 | $0.0103 | $0.0103 | $0.0101 | $0.0101 | $189.76 | -0.98% |
| 2018-12-29 | $0.0105 | $0.0105 | $0.0102 | $0.0102 | $1.50K | -4.58% |
| 2018-12-28 | $0.0100 | $0.01069 | $0.0100 | $0.01069 | $1.67K | +7.98% |
| 2018-12-27 | $0.0097 | $0.0099 | $0.0097 | $0.0099 | $548.88 | +2.06% |
| 2018-12-26 | $0.0103 | $0.0103 | $0.0097 | $0.0097 | $1.66K | -7.62% |
| 2018-12-25 | $0.0106 | $0.0106 | $0.0105 | $0.0105 | $514.90 | +3.96% |
| 2018-12-24 | $0.0118 | $0.0118 | $0.0101 | $0.0101 | $1.28K | -16.53% |
| 2018-12-23 | $0.0117 | $0.0121 | $0.0117 | $0.0121 | $2.37K | +7.17% |
| 2018-12-22 | $0.0104 | $0.01129 | $0.0104 | $0.01129 | $317.10 | +10.69% |
| 2018-12-21 | $0.0112 | $0.0112 | $0.0102 | $0.0102 | $953.88 | -8.93% |
| 2018-12-20 | $0.0114 | $0.0114 | $0.0112 | $0.0112 | $10.83K | -5.08% |
| 2018-12-19 | $0.0114 | $0.0118 | $0.0114 | $0.0118 | $1.38K | +5.36% |
| 2018-12-18 | $0.0103 | $0.0112 | $0.0103 | $0.0112 | $1.26K | +5.66% |
| 2018-12-17 | $0.00929 | $0.0106 | $0.00929 | $0.0106 | $1.31K | +14.10% |
| 2018-12-16 | $0.0083 | $0.00929 | $0.0083 | $0.00929 | $87.51 | +10.73% |
| 2018-12-15 | $0.0082 | $0.00839 | $0.0082 | $0.00839 | $1.71K | +4.88% |
| 2018-12-14 | $0.0077 | $0.0080 | $0.0077 | $0.0080 | $523.91 | +1.27% |
| 2018-12-13 | $0.0083 | $0.0083 | $0.0079 | $0.0079 | $320.05 | -5.84% |
| 2018-12-12 | $0.0089 | $0.0089 | $0.00839 | $0.00839 | $1.11K | -3.45% |
| 2018-12-11 | $0.0085 | $0.00869 | $0.0085 | $0.00869 | $1.23K | -1.25% |
| 2018-12-10 | $0.0094 | $0.0094 | $0.0088 | $0.0088 | $1.62K | -5.27% |
| 2018-12-09 | $0.0099 | $0.0099 | $0.00929 | $0.00929 | $1.96K | -3.13% |
| 2018-12-08 | $0.0097 | $0.0097 | $0.00959 | $0.00959 | $6.75K | +0.95% |
| 2018-12-07 | $0.0097 | $0.0097 | $0.0095 | $0.0095 | $411.77 | -4.04% |
| 2018-12-06 | $0.01069 | $0.01069 | $0.0099 | $0.0099 | $853.86 | -5.71% |
| 2018-12-05 | $0.0115 | $0.0115 | $0.0105 | $0.0105 | $235.23 | -10.26% |
| 2018-12-04 | $0.0124 | $0.0124 | $0.0117 | $0.0117 | $1.09K | -6.40% |
| 2018-12-03 | $0.0120 | $0.0125 | $0.0120 | $0.0125 | $1.02K | +4.17% |
| 2018-12-02 | $0.0134 | $0.0134 | $0.0120 | $0.0120 | $464.87 | -10.45% |
| 2018-12-01 | $0.0135 | $0.0135 | $0.0134 | $0.0134 | $912.10 | +0.00% |
| 2018-11-30 | $0.01269 | $0.0134 | $0.01269 | $0.0134 | $1.38K | +6.35% |
| 2018-11-29 | $0.0146 | $0.0146 | $0.0126 | $0.0126 | $10.57K | -13.70% |
| 2018-11-28 | $0.0137 | $0.0146 | $0.0137 | $0.0146 | $1.81K | +5.80% |
| 2018-11-27 | $0.0120 | $0.0138 | $0.0120 | $0.0138 | $1.93K | +15.00% |
| 2018-11-26 | $0.0106 | $0.0120 | $0.0106 | $0.0120 | $1.98K | +13.21% |
| 2018-11-25 | $0.0104 | $0.0106 | $0.0104 | $0.0106 | $1.33K | +0.95% |
| 2018-11-24 | $0.0111 | $0.0111 | $0.0105 | $0.0105 | $1.34K | -7.89% |
| 2018-11-23 | $0.0117 | $0.0117 | $0.0114 | $0.0114 | $1.36K | -5.00% |
| 2018-11-22 | $0.0126 | $0.0126 | $0.0120 | $0.0120 | $1.36K | -5.44% |
| 2018-11-21 | $0.0126 | $0.01269 | $0.0126 | $0.01269 | $638.98 | +0.71% |
| 2018-11-20 | $0.0137 | $0.0137 | $0.0126 | $0.0126 | $435.79 | -6.67% |
| 2018-11-19 | $0.0142 | $0.0142 | $0.0135 | $0.0135 | $4.83K | -11.71% |
| 2018-11-18 | $0.01689 | $0.01689 | $0.01529 | $0.01529 | $6.19K | -10.06% |
| 2018-11-17 | $0.01689 | $0.0170 | $0.01689 | $0.0170 | $334.36 | +1.25% |
| 2018-11-16 | $0.0176 | $0.0176 | $0.01679 | $0.01679 | $2.82K | -4.60% |
| 2018-11-15 | $0.01619 | $0.0176 | $0.01619 | $0.0176 | $2.71K | +8.71% |
| 2018-11-14 | $0.01799 | $0.01799 | $0.01619 | $0.01619 | $8.74K | -9.04% |
| 2018-11-13 | $0.01969 | $0.01969 | $0.0178 | $0.0178 | $3.58K | -9.60% |
| 2018-11-12 | $0.0190 | $0.01969 | $0.0190 | $0.01969 | $3.64K | +3.63% |
| 2018-11-11 | $0.01969 | $0.01969 | $0.0190 | $0.0190 | $1.62K | -3.50% |
| 2018-11-10 | $0.0207 | $0.0207 | $0.01969 | $0.01969 | $1.70K | -3.48% |
| 2018-11-09 | $0.02079 | $0.02079 | $0.0204 | $0.0204 | $2.77K | -1.45% |
| 2018-11-08 | $0.0210 | $0.0210 | $0.0207 | $0.0207 | $3.76K | -1.43% |
| 2018-11-07 | $0.0216 | $0.0216 | $0.0210 | $0.0210 | $2.60K | -1.82% |
| 2018-11-06 | $0.02139 | $0.02139 | $0.02139 | $0.02139 | $2.82K | +2.39% |
| 2018-11-05 | $0.0212 | $0.0212 | $0.02089 | $0.02089 | $1.56K | -0.52% |
| 2018-11-04 | $0.02189 | $0.02189 | $0.0210 | $0.0210 | $3.10K | -3.23% |
| 2018-11-03 | $0.02139 | $0.0217 | $0.02139 | $0.0217 | $4.52K | +0.46% |
| 2018-11-02 | $0.0221 | $0.0221 | $0.0216 | $0.0216 | $7.92K | -1.77% |
| 2018-11-01 | $0.02079 | $0.02199 | $0.02079 | $0.02199 | $10.27K | +5.27% |
| 2018-10-31 | $0.0206 | $0.02089 | $0.0206 | $0.02089 | $3.53K | +0.92% |
| 2018-10-30 | $0.02079 | $0.02079 | $0.0207 | $0.0207 | $3.74K | -2.77% |
| 2018-10-29 | $0.0216 | $0.0216 | $0.02129 | $0.02129 | $2.14K | -1.44% |
| 2018-10-28 | $0.02259 | $0.02259 | $0.0216 | $0.0216 | $2.18K | -4.38% |
| 2018-10-27 | $0.0230 | $0.0230 | $0.02259 | $0.02259 | $578.15 | -4.24% |
| 2018-10-26 | $0.0230 | $0.02359 | $0.0230 | $0.02359 | $3.25K | +4.89% |
| 2018-10-25 | $0.0228 | $0.0228 | $0.02249 | $0.02249 | $1.48K | -0.93% |
| 2018-10-24 | $0.02309 | $0.02309 | $0.0227 | $0.0227 | $5.17K | -1.69% |
| 2018-10-23 | $0.0223 | $0.02309 | $0.0223 | $0.02309 | $5.47K | +2.67% |
| 2018-10-22 | $0.0229 | $0.0229 | $0.02249 | $0.02249 | $2.68K | -1.79% |
| 2018-10-21 | $0.0239 | $0.0239 | $0.0229 | $0.0229 | $3.33K | -4.58% |
| 2018-10-20 | $0.02359 | $0.0240 | $0.02359 | $0.0240 | $1.68K | +1.74% |
| 2018-10-19 | $0.0218 | $0.02359 | $0.0218 | $0.02359 | $6.80K | -1.30% |
| 2018-10-18 | $0.0240 | $0.0240 | $0.0239 | $0.0239 | $913.40 | -0.83% |
| 2018-10-17 | $0.0245 | $0.0245 | $0.0241 | $0.0241 | $939.27 | -0.78% |
| 2018-10-16 | $0.0246 | $0.0246 | $0.02429 | $0.02429 | $1.77K | -1.26% |
| 2018-10-15 | $0.0247 | $0.0247 | $0.0246 | $0.0246 | $5.68K | +0.00% |
| 2018-10-14 | $0.0235 | $0.0246 | $0.0235 | $0.0246 | $8.39K | +2.50% |
| 2018-10-13 | $0.0235 | $0.0240 | $0.0235 | $0.0240 | $1.79K | +1.74% |
| 2018-10-12 | $0.02319 | $0.02359 | $0.02319 | $0.02359 | $8.47K | +0.38% |
| 2018-10-11 | $0.02319 | $0.0235 | $0.02319 | $0.0235 | $3.02K | +0.86% |
| 2018-10-10 | $0.0251 | $0.0251 | $0.0233 | $0.0233 | $7.60K | -6.80% |
| 2018-10-09 | $0.02539 | $0.02539 | $0.0250 | $0.0250 | $2.82K | -1.92% |
| 2018-10-08 | $0.02599 | $0.02599 | $0.02549 | $0.02549 | $4.49K | -1.54% |
| 2018-10-07 | $0.0252 | $0.02589 | $0.0252 | $0.02589 | $1.32K | +4.02% |
| 2018-10-06 | $0.0252 | $0.0252 | $0.02489 | $0.02489 | $8.70K | -1.97% |
| 2018-10-05 | $0.0250 | $0.02539 | $0.0250 | $0.02539 | $8.01K | +1.56% |
| 2018-10-04 | $0.0244 | $0.0250 | $0.0244 | $0.0250 | $2.48K | +2.92% |
| 2018-10-03 | $0.0244 | $0.0244 | $0.02429 | $0.02429 | $1.47K | +2.53% |
| 2018-10-02 | $0.0247 | $0.0247 | $0.02369 | $0.02369 | $2.84K | -4.09% |
| 2018-10-01 | $0.02419 | $0.0247 | $0.02419 | $0.0247 | $4.40K | +2.11% |
| 2018-09-30 | $0.0246 | $0.0246 | $0.02419 | $0.02419 | $2.24K | -1.67% |
| 2018-09-29 | $0.0252 | $0.0252 | $0.0246 | $0.0246 | $292.57 | -0.77% |
| 2018-09-28 | $0.0247 | $0.02479 | $0.0247 | $0.02479 | $4.55K | +1.60% |
| 2018-09-27 | $0.02419 | $0.0244 | $0.02419 | $0.0244 | $4.25K | +0.87% |
| 2018-09-26 | $0.02419 | $0.02419 | $0.02419 | $0.02419 | $3.55K | -0.41% |
| 2018-09-25 | $0.0239 | $0.02429 | $0.0239 | $0.02429 | $2.46K | +3.36% |
| 2018-09-24 | $0.0250 | $0.0250 | $0.0235 | $0.0235 | $3.94K | -5.20% |
| 2018-09-23 | $0.0258 | $0.0258 | $0.02479 | $0.02479 | $16.17K | -3.91% |
| 2018-09-22 | $0.0251 | $0.0258 | $0.0251 | $0.0258 | $11.68K | +1.61% |
| 2018-09-21 | $0.0247 | $0.02539 | $0.0247 | $0.02539 | $7.41K | +2.79% |
| 2018-09-20 | $0.02549 | $0.02549 | $0.0247 | $0.0247 | $14.33K | -2.72% |
| 2018-09-19 | $0.0247 | $0.02539 | $0.0247 | $0.02539 | $1.81K | +1.16% |
| 2018-09-18 | $0.0246 | $0.0251 | $0.0246 | $0.0251 | $1.96K | +2.45% |
| 2018-09-17 | $0.02419 | $0.0245 | $0.02419 | $0.0245 | $2.82K | -0.41% |
| 2018-09-16 | $0.02479 | $0.02479 | $0.0246 | $0.0246 | $4.69K | +0.00% |
| 2018-09-15 | $0.02549 | $0.02549 | $0.0246 | $0.0246 | $3.68K | -3.11% |
| 2018-09-14 | $0.0245 | $0.02539 | $0.0245 | $0.02539 | $1.98K | +5.79% |
| 2018-09-13 | $0.0247 | $0.0247 | $0.0240 | $0.0240 | $6.24K | -1.19% |
| 2018-09-12 | $0.0217 | $0.02429 | $0.0217 | $0.02429 | $6.69K | +14.09% |
| 2018-09-11 | $0.0228 | $0.0228 | $0.02129 | $0.02129 | $11.58K | -7.03% |
| 2018-09-10 | $0.0233 | $0.0233 | $0.0229 | $0.0229 | $1.79K | -2.92% |
| 2018-09-09 | $0.0245 | $0.0245 | $0.02359 | $0.02359 | $4.15K | -3.71% |
| 2018-09-08 | $0.02489 | $0.02489 | $0.0245 | $0.0245 | $15.57K | -0.81% |
| 2018-09-07 | $0.0257 | $0.0257 | $0.0247 | $0.0247 | $9.94K | -4.26% |
| 2018-09-06 | $0.0262 | $0.0262 | $0.0258 | $0.0258 | $16.99K | -2.97% |
| 2018-09-05 | $0.02819 | $0.02819 | $0.02659 | $0.02659 | $9.68K | -6.70% |
| 2018-09-04 | $0.03189 | $0.03189 | $0.0285 | $0.0285 | $23.14K | -9.81% |
| 2018-09-03 | $0.0313 | $0.0316 | $0.0313 | $0.0316 | $10.82K | -0.28% |
| 2018-09-02 | $0.0315 | $0.03169 | $0.0315 | $0.03169 | $11.89K | -0.35% |
| 2018-09-01 | $0.0323 | $0.0323 | $0.0318 | $0.0318 | $12.77K | -0.62% |
| 2018-08-31 | $0.0297 | $0.0320 | $0.0297 | $0.0320 | $17.36K | +10.76% |
| 2018-08-30 | $0.0287 | $0.02889 | $0.0287 | $0.02889 | $11.45K | +0.66% |
| 2018-08-29 | $0.0286 | $0.0287 | $0.0286 | $0.0287 | $11.77K | -0.66% |
| 2018-08-28 | $0.02939 | $0.02939 | $0.02889 | $0.02889 | $23.92K | -1.70% |
| 2018-08-27 | $0.0267 | $0.02939 | $0.0267 | $0.02939 | $16.92K | +11.75% |
| 2018-08-26 | $0.02589 | $0.0263 | $0.02589 | $0.0263 | $768.74 | +3.18% |
| 2018-08-25 | $0.0262 | $0.0262 | $0.02549 | $0.02549 | $850.99 | -0.82% |
| 2018-08-24 | $0.0256 | $0.0257 | $0.0256 | $0.0257 | $8.25K | +3.25% |
| 2018-08-23 | $0.02429 | $0.02489 | $0.02429 | $0.02489 | $2.90K | +5.07% |
| 2018-08-22 | $0.0246 | $0.0246 | $0.02369 | $0.02369 | $3.48K | -5.24% |
| 2018-08-21 | $0.0247 | $0.0250 | $0.0247 | $0.0250 | $4.73K | +1.63% |
| 2018-08-20 | $0.02539 | $0.02539 | $0.0246 | $0.0246 | $9.67K | -3.49% |
| 2018-08-19 | $0.0267 | $0.0267 | $0.02549 | $0.02549 | $10.45K | -2.71% |
| 2018-08-18 | $0.0256 | $0.0262 | $0.0256 | $0.0262 | $5.59K | +2.79% |
| 2018-08-17 | $0.02709 | $0.02709 | $0.02549 | $0.02549 | $5.82K | -5.91% |
| 2018-08-16 | $0.02489 | $0.02709 | $0.02489 | $0.02709 | $5.60K | +8.84% |
| 2018-08-15 | $0.02769 | $0.02769 | $0.02489 | $0.02489 | $11.86K | -5.00% |
| 2018-08-14 | $0.02149 | $0.0262 | $0.02149 | $0.0262 | $12.42K | +20.18% |
| 2018-08-13 | $0.02599 | $0.02599 | $0.0218 | $0.0218 | $11.57K | -15.80% |
| 2018-08-12 | $0.02709 | $0.02709 | $0.02589 | $0.02589 | $2.80K | -1.93% |
| 2018-08-11 | $0.02549 | $0.0264 | $0.02549 | $0.0264 | $2.35K | +3.98% |
| 2018-08-10 | $0.0285 | $0.0285 | $0.02539 | $0.02539 | $19.93K | -10.25% |
| 2018-08-09 | $0.02829 | $0.02829 | $0.02829 | $0.02829 | $17.85K | +0.00% |
| 2018-08-08 | $0.02889 | $0.02889 | $0.02829 | $0.02829 | $7.61K | -2.45% |
| 2018-08-07 | $0.0333 | $0.0333 | $0.0290 | $0.0290 | $21.29K | -13.43% |
| 2018-08-06 | $0.0333 | $0.0335 | $0.0333 | $0.0335 | $1.58K | +1.24% |
| 2018-08-05 | $0.0340 | $0.0340 | $0.03309 | $0.03309 | $2.10K | +0.00% |
| 2018-08-04 | $0.0323 | $0.03309 | $0.0323 | $0.03309 | $1.09K | +3.12% |
| 2018-08-03 | $0.0347 | $0.0347 | $0.03209 | $0.03209 | $5.14K | -7.52% |
| 2018-08-02 | $0.0362 | $0.0362 | $0.0347 | $0.0347 | $10.54K | -3.34% |
| 2018-08-01 | $0.0376 | $0.0376 | $0.0359 | $0.0359 | $2.29K | -2.42% |
| 2018-07-31 | $0.0376 | $0.0376 | $0.03679 | $0.03679 | $6.15K | -2.15% |
| 2018-07-30 | $0.04059 | $0.04059 | $0.0376 | $0.0376 | $5.74K | -8.29% |
| 2018-07-29 | $0.0427 | $0.0427 | $0.0410 | $0.0410 | $879.53 | -3.30% |
| 2018-07-28 | $0.0436 | $0.0436 | $0.0424 | $0.0424 | $2.03K | -1.85% |
| 2018-07-27 | $0.0410 | $0.0432 | $0.0410 | $0.0432 | $13.54K | +5.37% |
| 2018-07-26 | $0.04299 | $0.04299 | $0.0410 | $0.0410 | $9.93K | -3.98% |
| 2018-07-25 | $0.0468 | $0.0468 | $0.0427 | $0.0427 | $6.50K | -1.61% |
| 2018-07-24 | $0.04669 | $0.04669 | $0.0434 | $0.0434 | $19.96K | -6.87% |
| 2018-07-23 | $0.0490 | $0.0490 | $0.0466 | $0.0466 | $16.97K | -4.31% |
| 2018-07-22 | $0.0451 | $0.0487 | $0.0451 | $0.0487 | $25.05K | +7.98% |
| 2018-07-21 | $0.0434 | $0.0451 | $0.0434 | $0.0451 | $21.02K | +3.70% |
| 2018-07-20 | $0.0463 | $0.0463 | $0.04349 | $0.04349 | $21.48K | -5.66% |
| 2018-07-19 | $0.04939 | $0.04939 | $0.0461 | $0.0461 | $258.89K | -6.66% |
| 2018-07-18 | $0.0434 | $0.04939 | $0.0434 | $0.04939 | $158.86K | +13.57% |
| 2018-07-17 | $0.0393 | $0.04349 | $0.0393 | $0.04349 | $8.63K | +9.27% |
| 2018-07-16 | $0.0390 | $0.0398 | $0.0390 | $0.0398 | $21.68K | +2.05% |
| 2018-07-15 | $0.0344 | $0.0390 | $0.0344 | $0.0390 | $16.76K | +12.10% |
| 2018-07-14 | $0.0359 | $0.0359 | $0.03479 | $0.03479 | $25.44K | -3.09% |
| 2018-07-13 | $0.0385 | $0.0385 | $0.0359 | $0.0359 | $35.51K | -6.75% |
| 2018-07-12 | $0.0379 | $0.0385 | $0.0379 | $0.0385 | $10.71K | +3.52% |
| 2018-07-11 | $0.0402 | $0.0402 | $0.03719 | $0.03719 | $11.98K | -7.49% |
| 2018-07-10 | $0.0369 | $0.0402 | $0.0369 | $0.0402 | $38.01K | +6.91% |
| 2018-07-09 | $0.0449 | $0.0449 | $0.0376 | $0.0376 | $148.03K | -14.74% |
| 2018-07-08 | $0.0388 | $0.0441 | $0.0388 | $0.0441 | $115.24K | +14.25% |
| 2018-07-07 | $0.0261 | $0.0386 | $0.0261 | $0.0386 | $77.81K | +47.33% |
| 2018-07-06 | $0.0233 | $0.0262 | $0.0233 | $0.0262 | $29.85K | +13.91% |
| 2018-07-05 | $0.0222 | $0.0230 | $0.0222 | $0.0230 | $9.51K | +5.50% |
| 2018-07-04 | $0.0238 | $0.0238 | $0.0218 | $0.0218 | $5.67K | -9.17% |
| 2018-07-03 | $0.02359 | $0.0240 | $0.02359 | $0.0240 | $22.67K | +3.49% |
| 2018-07-02 | $0.0223 | $0.02319 | $0.0223 | $0.02319 | $12.19K | +3.53% |
| 2018-07-01 | $0.0228 | $0.0228 | $0.0224 | $0.0224 | $9.18K | -1.32% |
| 2018-06-30 | $0.02309 | $0.02309 | $0.0227 | $0.0227 | $13.69K | -1.30% |
| 2018-06-29 | $0.02129 | $0.0230 | $0.02129 | $0.0230 | $4.40K | +9.52% |
| 2018-06-28 | $0.0222 | $0.0222 | $0.0210 | $0.0210 | $2.19K | -6.63% |
| 2018-06-27 | $0.0200 | $0.02249 | $0.0200 | $0.02249 | $9.29K | +12.45% |
| 2018-06-26 | $0.0198 | $0.0200 | $0.0198 | $0.0200 | $10.81K | +1.01% |
| 2018-06-25 | $0.0194 | $0.0198 | $0.0194 | $0.0198 | $2.49K | +2.59% |
| 2018-06-24 | $0.0171 | $0.0193 | $0.0171 | $0.0193 | $3.14K | +13.53% |
| 2018-06-23 | $0.0182 | $0.0182 | $0.0170 | $0.0170 | $7.20K | -6.08% |
| 2018-06-22 | $0.01859 | $0.01859 | $0.0181 | $0.0181 | $2.16K | -1.09% |
| 2018-06-21 | $0.0190 | $0.0190 | $0.0183 | $0.0183 | $6.45K | -1.56% |
| 2018-06-20 | $0.02129 | $0.02129 | $0.01859 | $0.01859 | $16.28K | -12.68% |
| 2018-06-19 | $0.02259 | $0.02259 | $0.02129 | $0.02129 | $11.65K | -7.03% |
| 2018-06-18 | $0.0230 | $0.0230 | $0.0229 | $0.0229 | $4.32K | -1.25% |
| 2018-06-17 | $0.0241 | $0.0241 | $0.02319 | $0.02319 | $5.61K | -4.53% |
| 2018-06-16 | $0.0217 | $0.02429 | $0.0217 | $0.02429 | $6.08K | +16.28% |
| 2018-06-15 | $0.0224 | $0.0224 | $0.02089 | $0.02089 | $8.22K | -6.74% |
| 2018-06-14 | $0.02259 | $0.02259 | $0.0224 | $0.0224 | $3.79K | -3.41% |
| 2018-06-13 | $0.02259 | $0.02319 | $0.02259 | $0.02319 | $3.46K | +2.66% |
| 2018-06-12 | $0.0250 | $0.0250 | $0.02259 | $0.02259 | $13.64K | -10.00% |
| 2018-06-11 | $0.0291 | $0.0291 | $0.0251 | $0.0251 | $54.91K | -13.45% |
| 2018-06-10 | $0.03189 | $0.03189 | $0.0290 | $0.0290 | $14.36K | -8.81% |
| 2018-06-09 | $0.03429 | $0.03429 | $0.0318 | $0.0318 | $12.47K | -7.83% |
| 2018-06-08 | $0.03379 | $0.0345 | $0.03379 | $0.0345 | $18.73K | +3.92% |
| 2018-06-07 | $0.0337 | $0.0337 | $0.0332 | $0.0332 | $5.42K | -1.75% |
| 2018-06-06 | $0.0333 | $0.03379 | $0.0333 | $0.03379 | $5.01K | -0.88% |
| 2018-06-05 | $0.03209 | $0.03409 | $0.03209 | $0.03409 | $916.56 | +7.20% |
| 2018-06-04 | $0.0332 | $0.0332 | $0.0318 | $0.0318 | $3.25K | -4.22% |
| 2018-06-03 | $0.0357 | $0.0357 | $0.0332 | $0.0332 | $6.32K | -7.00% |
| 2018-06-02 | $0.0345 | $0.0357 | $0.0345 | $0.0357 | $8.91K | +3.48% |
| 2018-06-01 | $0.03289 | $0.0345 | $0.03289 | $0.0345 | $4.88K | +3.60% |
| 2018-05-31 | $0.03309 | $0.0333 | $0.03309 | $0.0333 | $6.07K | +0.63% |
| 2018-05-30 | $0.0316 | $0.03309 | $0.0316 | $0.03309 | $5.26K | +5.72% |
| 2018-05-29 | $0.03239 | $0.03239 | $0.0313 | $0.0313 | $6.07K | -2.46% |
| 2018-05-28 | $0.0313 | $0.03209 | $0.0313 | $0.03209 | $9.42K | +0.91% |
| 2018-05-27 | $0.0330 | $0.0330 | $0.0318 | $0.0318 | $10.55K | -3.31% |
| 2018-05-26 | $0.0344 | $0.0344 | $0.03289 | $0.03289 | $5.97K | -4.08% |
| 2018-05-25 | $0.0350 | $0.0350 | $0.03429 | $0.03429 | $5.18K | -1.75% |
| 2018-05-24 | $0.0350 | $0.0350 | $0.0349 | $0.0349 | $3.22K | -0.54% |
| 2018-05-23 | $0.03549 | $0.03549 | $0.03509 | $0.03509 | $5.94K | -3.31% |
| 2018-05-22 | $0.0390 | $0.0390 | $0.03629 | $0.03629 | $14.95K | -6.69% |
| 2018-05-21 | $0.04039 | $0.04039 | $0.03889 | $0.03889 | $4.05K | -2.29% |
| 2018-05-20 | $0.03889 | $0.0398 | $0.03889 | $0.0398 | $13.26K | +2.58% |
| 2018-05-19 | $0.0367 | $0.0388 | $0.0367 | $0.0388 | $10.30K | +5.46% |
| 2018-05-18 | $0.0347 | $0.03679 | $0.0347 | $0.03679 | $4.50K | +6.95% |
| 2018-05-17 | $0.0367 | $0.0367 | $0.0344 | $0.0344 | $13.96K | -7.00% |
| 2018-05-16 | $0.03799 | $0.03799 | $0.03699 | $0.03699 | $3.33K | -1.62% |
| 2018-05-15 | $0.0405 | $0.0405 | $0.0376 | $0.0376 | $9.76K | -6.70% |
| 2018-05-14 | $0.0417 | $0.0417 | $0.0403 | $0.0403 | $6.06K | -3.82% |
| 2018-05-13 | $0.04279 | $0.04279 | $0.0419 | $0.0419 | $19.53K | -0.71% |
| 2018-05-12 | $0.0371 | $0.0422 | $0.0371 | $0.0422 | $8.90K | +13.14% |
| 2018-05-11 | $0.03939 | $0.03939 | $0.0373 | $0.0373 | $16.95K | -4.60% |
| 2018-05-10 | $0.0470 | $0.0470 | $0.0391 | $0.0391 | $21.62K | -18.01% |
| 2018-05-09 | $0.0470 | $0.04769 | $0.0470 | $0.04769 | $25.70K | +1.71% |
| 2018-05-08 | $0.04399 | $0.04689 | $0.04399 | $0.04689 | $16.18K | +6.59% |
| 2018-05-07 | $0.04399 | $0.04399 | $0.04399 | $0.04399 | $39.78K | +1.15% |
| 2018-05-06 | $0.0459 | $0.0459 | $0.04349 | $0.04349 | $6.19K | -4.82% |
| 2018-05-05 | $0.0485 | $0.0485 | $0.04569 | $0.04569 | $16.16K | -6.55% |
| 2018-05-04 | $0.0483 | $0.04889 | $0.0483 | $0.04889 | $22.33K | +1.85% |
| 2018-05-03 | $0.04789 | $0.0480 | $0.04789 | $0.0480 | $14.65K | +0.00% |
| 2018-05-02 | $0.0458 | $0.0480 | $0.0458 | $0.0480 | $20.55K | +4.58% |
| 2018-05-01 | $0.0398 | $0.0459 | $0.0398 | $0.0459 | $10.48K | +15.33% |
| 2018-04-30 | $0.04259 | $0.04259 | $0.0398 | $0.0398 | $15.21K | -6.13% |
| 2018-04-29 | $0.0436 | $0.0436 | $0.0424 | $0.0424 | $7.37K | -1.37% |
| 2018-04-28 | $0.04449 | $0.04449 | $0.04299 | $0.04299 | $19.14K | -3.37% |
| 2018-04-27 | $0.0439 | $0.04449 | $0.0439 | $0.04449 | $28.65K | +2.99% |
| 2018-04-26 | $0.03839 | $0.0432 | $0.03839 | $0.0432 | $32.20K | +12.21% |
| 2018-04-25 | $0.0344 | $0.0385 | $0.0344 | $0.0385 | $25.76K | +10.66% |
| 2018-04-24 | $0.03919 | $0.03919 | $0.03479 | $0.03479 | $38.23K | -10.08% |
| 2018-04-23 | $0.03529 | $0.03869 | $0.03529 | $0.03869 | $32.69K | +9.91% |
| 2018-04-22 | $0.03529 | $0.03529 | $0.0352 | $0.0352 | $35.47K | +0.57% |
| 2018-04-21 | $0.0344 | $0.0350 | $0.0344 | $0.0350 | $16.11K | +5.11% |
| 2018-04-20 | $0.0345 | $0.0345 | $0.0333 | $0.0333 | $17.90K | -3.73% |
| 2018-04-19 | $0.0350 | $0.0350 | $0.03459 | $0.03459 | $13.33K | +0.26% |
| 2018-04-18 | $0.03289 | $0.0345 | $0.03289 | $0.0345 | $7.23K | +5.86% |
| 2018-04-17 | $0.03049 | $0.03259 | $0.03049 | $0.03259 | $7.17K | +8.67% |
| 2018-04-16 | $0.0285 | $0.02999 | $0.0285 | $0.02999 | $3.99K | +7.49% |
| 2018-04-15 | $0.03009 | $0.03009 | $0.0279 | $0.0279 | $8.03K | -7.62% |
| 2018-04-14 | $0.02889 | $0.0302 | $0.02889 | $0.0302 | $4.60K | +7.86% |
| 2018-04-13 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $10.59K | +1.12% |
| 2018-04-12 | $0.02479 | $0.02769 | $0.02479 | $0.02769 | $24.92K | +10.76% |
| 2018-04-11 | $0.0224 | $0.0250 | $0.0224 | $0.0250 | $12.28K | +9.65% |
| 2018-04-10 | $0.0194 | $0.0228 | $0.0194 | $0.0228 | $3.66K | +18.81% |
| 2018-04-09 | $0.01849 | $0.01919 | $0.01849 | $0.01919 | $3.98K | +4.29% |
| 2018-04-08 | $0.01859 | $0.01859 | $0.0184 | $0.0184 | $3.90K | +1.10% |
| 2018-04-07 | $0.01799 | $0.0182 | $0.01799 | $0.0182 | $4.53K | +1.17% |
| 2018-04-06 | $0.01729 | $0.01799 | $0.01729 | $0.01799 | $3.95K | +2.80% |
| 2018-04-05 | $0.01789 | $0.01789 | $0.0175 | $0.0175 | $4.84K | -2.18% |
| 2018-04-04 | $0.0183 | $0.0183 | $0.01789 | $0.01789 | $1.78K | -3.77% |
| 2018-04-03 | $0.01959 | $0.01959 | $0.01859 | $0.01859 | $4.40K | -3.68% |
| 2018-04-02 | $0.01799 | $0.0193 | $0.01799 | $0.0193 | $4.16K | +6.63% |
| 2018-04-01 | $0.0165 | $0.0181 | $0.0165 | $0.0181 | $1.49K | +12.42% |
| 2018-03-31 | $0.0183 | $0.0183 | $0.0161 | $0.0161 | $6.19K | -15.26% |
| 2018-03-30 | $0.0165 | $0.0190 | $0.0165 | $0.0190 | $6.29K | +13.77% |
| 2018-03-29 | $0.0193 | $0.0193 | $0.0167 | $0.0167 | $3.91K | -12.52% |
| 2018-03-28 | $0.0217 | $0.0217 | $0.01909 | $0.01909 | $1.74K | -12.03% |
| 2018-03-27 | $0.02139 | $0.0217 | $0.02139 | $0.0217 | $4.10K | -1.81% |
| 2018-03-26 | $0.02199 | $0.0221 | $0.02199 | $0.0221 | $2.42K | -1.34% |
| 2018-03-25 | $0.0235 | $0.0235 | $0.0224 | $0.0224 | $3.08K | -3.86% |
| 2018-03-24 | $0.02259 | $0.0233 | $0.02259 | $0.0233 | $1.41K | +2.19% |
| 2018-03-23 | $0.0224 | $0.0228 | $0.0224 | $0.0228 | $7.72K | +0.93% |
| 2018-03-22 | $0.0238 | $0.0238 | $0.02259 | $0.02259 | $1.18K | -1.78% |
| 2018-03-21 | $0.02489 | $0.02489 | $0.0230 | $0.0230 | $2.94K | -6.12% |
| 2018-03-20 | $0.0218 | $0.0245 | $0.0218 | $0.0245 | $9.23K | +18.36% |
| 2018-03-19 | $0.02199 | $0.02199 | $0.0207 | $0.0207 | $4.59K | -5.05% |
| 2018-03-18 | $0.0160 | $0.0218 | $0.0160 | $0.0218 | $10.49K | +18.48% |
| 2018-03-17 | $0.01969 | $0.01969 | $0.0184 | $0.0184 | $3.34K | -8.00% |
| 2018-03-16 | $0.0230 | $0.0230 | $0.0200 | $0.0200 | $2.22K | -9.05% |
| 2018-03-15 | $0.0218 | $0.02199 | $0.0218 | $0.02199 | $2.20K | +0.00% |
| 2018-03-14 | $0.0240 | $0.0240 | $0.02199 | $0.02199 | $6.55K | -9.09% |
| 2018-03-13 | $0.0261 | $0.0261 | $0.02419 | $0.02419 | $2.13K | -6.24% |
| 2018-03-12 | $0.0297 | $0.0297 | $0.0258 | $0.0258 | $5.13K | -8.48% |
| 2018-03-11 | $0.0241 | $0.02819 | $0.0241 | $0.02819 | $5.44K | +17.46% |
| 2018-03-10 | $0.02599 | $0.02599 | $0.0240 | $0.0240 | $5.10K | -10.45% |
| 2018-03-09 | $0.02549 | $0.0268 | $0.02549 | $0.0268 | $1.75K | +4.69% |
| 2018-03-08 | $0.0269 | $0.0269 | $0.0256 | $0.0256 | $2.80K | -5.85% |
| 2018-03-07 | $0.03049 | $0.03049 | $0.02719 | $0.02719 | $6.18K | -10.82% |
| 2018-03-06 | $0.03119 | $0.03119 | $0.03049 | $0.03049 | $881.63 | -6.76% |
| 2018-03-05 | $0.03409 | $0.03409 | $0.0327 | $0.0327 | $1.41K | -7.86% |
| 2018-03-04 | $0.0344 | $0.03549 | $0.0344 | $0.03549 | $1.35K | +2.87% |
| 2018-03-03 | $0.0349 | $0.0349 | $0.0345 | $0.0345 | $3.13K | -4.14% |
| 2018-03-02 | $0.03549 | $0.03599 | $0.03549 | $0.03599 | $1.34K | +2.56% |
| 2018-03-01 | $0.03649 | $0.03649 | $0.03509 | $0.03509 | $4.06K | -1.71% |
| 2018-02-28 | $0.0325 | $0.0357 | $0.0325 | $0.0357 | $4.21K | +0.85% |
| 2018-02-27 | $0.03579 | $0.03579 | $0.0354 | $0.0354 | $1.88K | -3.28% |
| 2018-02-26 | $0.03459 | $0.0366 | $0.03459 | $0.0366 | $7.10K | +5.48% |
| 2018-02-25 | $0.03209 | $0.0347 | $0.03209 | $0.0347 | $11.06K | +7.43% |
| 2018-02-24 | $0.03109 | $0.0323 | $0.03109 | $0.0323 | $5.94K | +1.29% |
| 2018-02-23 | $0.03509 | $0.03509 | $0.03189 | $0.03189 | $4.26K | -9.40% |
| 2018-02-22 | $0.0328 | $0.0352 | $0.0328 | $0.0352 | $3.43K | +6.02% |
| 2018-02-21 | $0.03649 | $0.03649 | $0.0332 | $0.0332 | $9.38K | -8.51% |
| 2018-02-20 | $0.04309 | $0.04309 | $0.03629 | $0.03629 | $6.87K | -17.71% |
| 2018-02-19 | $0.0458 | $0.0458 | $0.0441 | $0.0441 | $12.01K | -3.71% |
| 2018-02-18 | $0.0441 | $0.0458 | $0.0441 | $0.0458 | $1.92K | +2.94% |
| 2018-02-17 | $0.04769 | $0.04769 | $0.04449 | $0.04449 | $24.70K | -4.10% |
| 2018-02-16 | $0.0442 | $0.04639 | $0.0442 | $0.04639 | $5.98K | +5.46% |
| 2018-02-15 | $0.04429 | $0.04429 | $0.04399 | $0.04399 | $6.59K | -2.46% |
| 2018-02-14 | $0.0402 | $0.0451 | $0.0402 | $0.0451 | $6.13K | +13.06% |
| 2018-02-13 | $0.03509 | $0.03989 | $0.03509 | $0.03989 | $5.00K | +11.74% |
| 2018-02-12 | $0.0366 | $0.0366 | $0.0357 | $0.0357 | $5.04K | -0.56% |
| 2018-02-11 | $0.03459 | $0.0359 | $0.03459 | $0.0359 | $9.09K | +5.31% |
| 2018-02-10 | $0.0369 | $0.0369 | $0.03409 | $0.03409 | $10.17K | -7.34% |
| 2018-02-09 | $0.03749 | $0.03749 | $0.03679 | $0.03679 | $10.72K | -0.84% |
| 2018-02-08 | $0.03289 | $0.0371 | $0.03289 | $0.0371 | $15.17K | +9.44% |
| 2018-02-07 | $0.03289 | $0.0339 | $0.03289 | $0.0339 | $7.14K | +2.73% |
| 2018-02-06 | $0.0292 | $0.0330 | $0.0292 | $0.0330 | $24.43K | +13.40% |
| 2018-02-05 | $0.03059 | $0.03059 | $0.0291 | $0.0291 | $14.53K | -4.87% |
| 2018-02-04 | $0.0396 | $0.0396 | $0.03059 | $0.03059 | $12.07K | -22.75% |
| 2018-02-03 | $0.0437 | $0.0437 | $0.0396 | $0.0396 | $13.48K | -10.99% |
| 2018-02-02 | $0.0432 | $0.04449 | $0.0432 | $0.04449 | $12.07K | +9.61% |
| 2018-02-01 | $0.04549 | $0.04549 | $0.04059 | $0.04059 | $13.49K | -13.27% |
| 2018-01-31 | $0.04909 | $0.04909 | $0.0468 | $0.0468 | $15.88K | -7.33% |
| 2018-01-30 | $0.0534 | $0.0534 | $0.0505 | $0.0505 | $26.90K | -5.59% |
| 2018-01-29 | $0.0620 | $0.0620 | $0.05349 | $0.05349 | $18.26K | -14.42% |
| 2018-01-28 | $0.0635 | $0.0635 | $0.0625 | $0.0625 | $28.91K | -0.32% |
| 2018-01-27 | $0.0570 | $0.0627 | $0.0570 | $0.0627 | $51.33K | +10.00% |
| 2018-01-26 | $0.0531 | $0.0570 | $0.0531 | $0.0570 | $33.38K | +7.34% |
| 2018-01-25 | $0.05519 | $0.05519 | $0.0531 | $0.0531 | $66.25K | -3.63% |
| 2018-01-24 | $0.05729 | $0.05729 | $0.0551 | $0.0551 | $72.12K | -4.51% |
| 2018-01-23 | $0.05489 | $0.0577 | $0.05489 | $0.0577 | $38.15K | +5.29% |
| 2018-01-22 | $0.0499 | $0.0548 | $0.0499 | $0.0548 | $16.30K | +6.84% |
| 2018-01-21 | $0.05899 | $0.05899 | $0.05129 | $0.05129 | $48.91K | -13.05% |
| 2018-01-20 | $0.06419 | $0.06419 | $0.05899 | $0.05899 | $56.64K | -8.24% |
| 2018-01-19 | $0.0609 | $0.06429 | $0.0609 | $0.06429 | $24.53K | +6.63% |
| 2018-01-18 | $0.0671 | $0.0671 | $0.06029 | $0.06029 | $66.08K | -12.86% |
| 2018-01-17 | $0.0429 | $0.06919 | $0.0429 | $0.06919 | $47.76K | +57.29% |
| 2018-01-16 | $0.0632 | $0.0632 | $0.04399 | $0.04399 | $44.27K | -33.35% |
| 2018-01-15 | $0.0887 | $0.0887 | $0.0660 | $0.0660 | $48.84K | -25.17% |
| 2018-01-14 | $0.0826 | $0.0882 | $0.0826 | $0.0882 | $71.16K | +3.76% |
| 2018-01-13 | $0.1000 | $0.1000 | $0.0850 | $0.0850 | $76.63K | -15.08% |
| 2018-01-12 | $0.0947 | $0.10009 | $0.0947 | $0.10009 | $104.66K | +5.36% |
| 2018-01-11 | $0.1013 | $0.1013 | $0.0950 | $0.0950 | $100.30K | -6.68% |
| 2018-01-10 | $0.0969 | $0.1018 | $0.0969 | $0.1018 | $10.96K | +5.06% |
Frequently asked questions
What was the DigiByte price on January 1, 2018?
DGB opened 2018-01-10 at $0.0969 and closed that day at $0.1018.
What was the highest price of DigiByte in 2018?
The highest was $0.1018 on 2018-01-10; the lowest was $0.0077 on 2018-12-14.
How much did DigiByte change in 2018?
DGB moved -89.37% in 2018, from $0.0969 to $0.0103.
More about DigiByte
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.