DigiByte price history in 2019
In 2019 DigiByte (DGB) went from $0.0102 on 2019-01-01 to $0.0053 on 2019-12-31, a change of -48.04%. The highest price was $0.01638 on 2019-05-26 and the lowest $0.00523 on 2019-12-31. About $1.63M was traded across the year. The best day was 2019-05-14 (+17.93%) and the worst 2019-05-16 (-15.65%).
$0.0102Open · 2019-01-01
$0.0053Close · 2019-12-31
$0.01638High · 2019-05-26
$0.00523Low · 2019-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0102 | $0.0119 | $0.0085 | $0.0088 | $55.54K | -13.73% |
| February | $0.00899 | $0.0114 | $0.0082 | $0.0114 | $37.14K | +26.81% |
| March | $0.0114 | $0.0144 | $0.0104 | $0.01318 | $104.58K | +15.61% |
| April | $0.01318 | $0.01574 | $0.01026 | $0.01026 | $173.31K | -22.15% |
| May | $0.01033 | $0.01638 | $0.0098 | $0.01515 | $281.34K | +46.66% |
| June | $0.01561 | $0.01619 | $0.01195 | $0.01197 | $258.31K | -23.32% |
| July | $0.01195 | $0.01329 | $0.01027 | $0.01027 | $216.02K | -14.06% |
| August | $0.01021 | $0.01118 | $0.00784 | $0.0082 | $83.41K | -19.69% |
| September | $0.00824 | $0.00882 | $0.00698 | $0.00775 | $56.63K | -5.95% |
| October | $0.00775 | $0.00871 | $0.00669 | $0.00687 | $143.52K | -11.35% |
| November | $0.00681 | $0.00725 | $0.00621 | $0.0066 | $122.05K | -3.08% |
| December | $0.00659 | $0.00675 | $0.00523 | $0.0053 | $95.02K | -19.58% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.00523 | $0.0053 | $0.00523 | $0.0053 | $1.96K | +0.19% |
| 2019-12-30 | $0.00532 | $0.00532 | $0.00529 | $0.00529 | $11.47K | -1.12% |
| 2019-12-29 | $0.00549 | $0.00549 | $0.00535 | $0.00535 | $9.70K | -3.78% |
| 2019-12-28 | $0.00547 | $0.00556 | $0.00547 | $0.00556 | $554.50 | +1.65% |
| 2019-12-27 | $0.00543 | $0.00547 | $0.00543 | $0.00547 | $767.54 | -0.91% |
| 2019-12-26 | $0.00559 | $0.00559 | $0.00552 | $0.00552 | $318.30 | -0.54% |
| 2019-12-25 | $0.00568 | $0.00568 | $0.00555 | $0.00555 | $443.13 | -2.29% |
| 2019-12-24 | $0.00585 | $0.00585 | $0.00568 | $0.00568 | $237.11 | -3.07% |
| 2019-12-23 | $0.00589 | $0.00589 | $0.00586 | $0.00586 | $363.09 | -2.66% |
| 2019-12-22 | $0.0058 | $0.00602 | $0.0058 | $0.00602 | $1.56K | +4.15% |
| 2019-12-21 | $0.00586 | $0.00586 | $0.00578 | $0.00578 | $1.63K | -1.53% |
| 2019-12-20 | $0.00635 | $0.00635 | $0.00587 | $0.00587 | $3.45K | -6.23% |
| 2019-12-19 | $0.00625 | $0.00626 | $0.00625 | $0.00626 | $732.49 | -2.64% |
| 2019-12-18 | $0.00613 | $0.00643 | $0.00613 | $0.00643 | $6.96K | +6.11% |
| 2019-12-17 | $0.00595 | $0.00606 | $0.00595 | $0.00606 | $9.56K | -1.78% |
| 2019-12-16 | $0.00634 | $0.00634 | $0.00617 | $0.00617 | $1.12K | -2.68% |
| 2019-12-15 | $0.00638 | $0.00638 | $0.00634 | $0.00634 | $1.44K | -0.16% |
| 2019-12-14 | $0.00641 | $0.00641 | $0.00635 | $0.00635 | $656.68 | -1.40% |
| 2019-12-13 | $0.00656 | $0.00656 | $0.00644 | $0.00644 | $3.22K | -2.72% |
| 2019-12-12 | $0.00645 | $0.00662 | $0.00645 | $0.00662 | $8.07K | +3.28% |
| 2019-12-11 | $0.00649 | $0.00649 | $0.00641 | $0.00641 | $3.96K | -0.47% |
| 2019-12-10 | $0.0063 | $0.00644 | $0.0063 | $0.00644 | $1.14K | +0.47% |
| 2019-12-09 | $0.0066 | $0.0066 | $0.00641 | $0.00641 | $3.00K | -3.61% |
| 2019-12-08 | $0.00649 | $0.00665 | $0.00649 | $0.00665 | $686.40 | +2.31% |
| 2019-12-07 | $0.00647 | $0.0065 | $0.00647 | $0.0065 | $1.95K | +0.46% |
| 2019-12-06 | $0.00633 | $0.00647 | $0.00633 | $0.00647 | $1.23K | +2.05% |
| 2019-12-05 | $0.00624 | $0.00634 | $0.00624 | $0.00634 | $684.79 | -0.16% |
| 2019-12-04 | $0.00675 | $0.00675 | $0.00635 | $0.00635 | $3.91K | -5.93% |
| 2019-12-03 | $0.0066 | $0.00675 | $0.0066 | $0.00675 | $9.39K | +3.69% |
| 2019-12-02 | $0.00655 | $0.00655 | $0.00651 | $0.00651 | $608.07 | +0.00% |
| 2019-12-01 | $0.00659 | $0.00659 | $0.00651 | $0.00651 | $4.24K | -1.36% |
| 2019-11-30 | $0.00668 | $0.00668 | $0.0066 | $0.0066 | $1.09K | -1.64% |
| 2019-11-29 | $0.00694 | $0.00694 | $0.00671 | $0.00671 | $379.71 | -4.01% |
| 2019-11-28 | $0.00686 | $0.00699 | $0.00686 | $0.00699 | $595.11 | +3.25% |
| 2019-11-27 | $0.0066 | $0.00677 | $0.0066 | $0.00677 | $2.27K | +2.58% |
| 2019-11-26 | $0.00628 | $0.0066 | $0.00628 | $0.0066 | $3.12K | +5.10% |
| 2019-11-25 | $0.00653 | $0.00653 | $0.00628 | $0.00628 | $2.61K | -1.87% |
| 2019-11-24 | $0.00646 | $0.00646 | $0.0064 | $0.0064 | $2.50K | -3.32% |
| 2019-11-23 | $0.00675 | $0.00675 | $0.00662 | $0.00662 | $680.62 | -1.93% |
| 2019-11-22 | $0.00621 | $0.00675 | $0.00621 | $0.00675 | $7.95K | +8.70% |
| 2019-11-21 | $0.00677 | $0.00677 | $0.00621 | $0.00621 | $6.88K | -8.27% |
| 2019-11-20 | $0.00676 | $0.00677 | $0.00676 | $0.00677 | $31.96K | +0.15% |
| 2019-11-19 | $0.00653 | $0.00676 | $0.00653 | $0.00676 | $5.92K | +3.52% |
| 2019-11-18 | $0.00659 | $0.00659 | $0.00653 | $0.00653 | $4.63K | -0.91% |
| 2019-11-17 | $0.00682 | $0.00682 | $0.00659 | $0.00659 | $1.55K | -3.37% |
| 2019-11-16 | $0.00678 | $0.00682 | $0.00678 | $0.00682 | $613.76 | +0.59% |
| 2019-11-15 | $0.0068 | $0.0068 | $0.00678 | $0.00678 | $5.66K | -0.29% |
| 2019-11-14 | $0.00684 | $0.00684 | $0.0068 | $0.0068 | $5.34K | -0.58% |
| 2019-11-13 | $0.00694 | $0.00694 | $0.00684 | $0.00684 | $2.30K | -1.44% |
| 2019-11-12 | $0.00687 | $0.00694 | $0.00687 | $0.00694 | $3.64K | +1.02% |
| 2019-11-11 | $0.00689 | $0.00689 | $0.00687 | $0.00687 | $2.65K | -0.29% |
| 2019-11-10 | $0.00706 | $0.00706 | $0.00689 | $0.00689 | $2.04K | -2.41% |
| 2019-11-09 | $0.00687 | $0.00706 | $0.00687 | $0.00706 | $101.05 | +2.77% |
| 2019-11-08 | $0.00683 | $0.00687 | $0.00683 | $0.00687 | $1.63K | +0.59% |
| 2019-11-07 | $0.00705 | $0.00705 | $0.00683 | $0.00683 | $7.77K | -3.12% |
| 2019-11-06 | $0.00721 | $0.00721 | $0.00705 | $0.00705 | $2.05K | -2.22% |
| 2019-11-05 | $0.00718 | $0.00721 | $0.00718 | $0.00721 | $4.63K | +0.42% |
| 2019-11-04 | $0.00725 | $0.00725 | $0.00718 | $0.00718 | $3.48K | -0.97% |
| 2019-11-03 | $0.00712 | $0.00725 | $0.00712 | $0.00725 | $741.83 | +1.83% |
| 2019-11-02 | $0.00716 | $0.00716 | $0.00712 | $0.00712 | $3.04K | -0.56% |
| 2019-11-01 | $0.00681 | $0.00716 | $0.00681 | $0.00716 | $4.21K | +4.22% |
| 2019-10-31 | $0.00697 | $0.00697 | $0.00687 | $0.00687 | $2.43K | -1.72% |
| 2019-10-30 | $0.00703 | $0.00703 | $0.00699 | $0.00699 | $2.71K | -0.57% |
| 2019-10-29 | $0.00741 | $0.00741 | $0.00703 | $0.00703 | $786.68 | -5.13% |
| 2019-10-28 | $0.00749 | $0.00749 | $0.00741 | $0.00741 | $2.39K | -1.07% |
| 2019-10-27 | $0.00779 | $0.00779 | $0.00749 | $0.00749 | $2.56K | -3.85% |
| 2019-10-26 | $0.00768 | $0.00779 | $0.00768 | $0.00779 | $3.65K | +1.43% |
| 2019-10-25 | $0.00757 | $0.00768 | $0.00757 | $0.00768 | $8.82K | +1.45% |
| 2019-10-24 | $0.00669 | $0.00757 | $0.00669 | $0.00757 | $6.90K | +13.15% |
| 2019-10-23 | $0.00675 | $0.00675 | $0.00669 | $0.00669 | $5.80K | -0.89% |
| 2019-10-22 | $0.00727 | $0.00727 | $0.00675 | $0.00675 | $19.88K | -7.15% |
| 2019-10-21 | $0.00765 | $0.00765 | $0.00727 | $0.00727 | $6.13K | -4.97% |
| 2019-10-20 | $0.00739 | $0.00765 | $0.00739 | $0.00765 | $3.52K | +3.52% |
| 2019-10-19 | $0.00767 | $0.00767 | $0.00739 | $0.00739 | $6.35K | -3.65% |
| 2019-10-18 | $0.00778 | $0.00778 | $0.00767 | $0.00767 | $5.20K | -1.41% |
| 2019-10-17 | $0.00784 | $0.00784 | $0.00778 | $0.00778 | $7.31K | -0.77% |
| 2019-10-16 | $0.00784 | $0.00784 | $0.00784 | $0.00784 | $1.29K | +0.00% |
| 2019-10-15 | $0.00868 | $0.00868 | $0.00784 | $0.00784 | $3.88K | -9.68% |
| 2019-10-14 | $0.00856 | $0.00868 | $0.00856 | $0.00868 | $1.74K | +1.40% |
| 2019-10-13 | $0.00871 | $0.00871 | $0.00856 | $0.00856 | $1.01K | -1.72% |
| 2019-10-12 | $0.00825 | $0.00871 | $0.00825 | $0.00871 | $502.62 | +5.58% |
| 2019-10-11 | $0.00815 | $0.00825 | $0.00815 | $0.00825 | $752.45 | +1.23% |
| 2019-10-10 | $0.00847 | $0.00847 | $0.00815 | $0.00815 | $2.78K | -3.78% |
| 2019-10-09 | $0.00864 | $0.00864 | $0.00847 | $0.00847 | $8.85K | -1.97% |
| 2019-10-08 | $0.00778 | $0.00864 | $0.00778 | $0.00864 | $10.08K | +11.05% |
| 2019-10-07 | $0.00759 | $0.00778 | $0.00759 | $0.00778 | $10.71K | +2.50% |
| 2019-10-06 | $0.00734 | $0.00759 | $0.00734 | $0.00759 | $1.97K | +3.41% |
| 2019-10-05 | $0.00731 | $0.00734 | $0.00731 | $0.00734 | $6.83K | +0.41% |
| 2019-10-04 | $0.00732 | $0.00732 | $0.00731 | $0.00731 | $6.73K | -0.14% |
| 2019-10-03 | $0.00745 | $0.00745 | $0.00732 | $0.00732 | $83.81 | -1.74% |
| 2019-10-02 | $0.00722 | $0.00745 | $0.00722 | $0.00745 | $344.14 | +3.19% |
| 2019-10-01 | $0.00775 | $0.00775 | $0.00722 | $0.00722 | $1.52K | -6.84% |
| 2019-09-30 | $0.00759 | $0.00775 | $0.00759 | $0.00775 | $383.93 | +11.03% |
| 2019-09-29 | $0.00744 | $0.00744 | $0.00698 | $0.00698 | $2.24K | -6.18% |
| 2019-09-28 | $0.00784 | $0.00784 | $0.00744 | $0.00744 | $290.79 | -3.38% |
| 2019-09-27 | $0.00746 | $0.0077 | $0.00746 | $0.0077 | $3.88K | +4.76% |
| 2019-09-26 | $0.00713 | $0.00735 | $0.00713 | $0.00735 | $2.70K | +3.09% |
| 2019-09-25 | $0.00715 | $0.00715 | $0.00713 | $0.00713 | $7.68K | +1.86% |
| 2019-09-24 | $0.00766 | $0.00766 | $0.0070 | $0.0070 | $5.48K | -1.96% |
| 2019-09-23 | $0.0077 | $0.0077 | $0.00714 | $0.00714 | $1.51K | -6.42% |
| 2019-09-22 | $0.00777 | $0.00777 | $0.00763 | $0.00763 | $1.84K | -2.18% |
| 2019-09-21 | $0.00814 | $0.00814 | $0.0078 | $0.0078 | $1.81K | -3.94% |
| 2019-09-20 | $0.00813 | $0.00813 | $0.00812 | $0.00812 | $1.65K | -1.58% |
| 2019-09-19 | $0.00809 | $0.00825 | $0.00809 | $0.00825 | $2.65K | +3.51% |
| 2019-09-18 | $0.00839 | $0.00839 | $0.00797 | $0.00797 | $1.06K | -5.34% |
| 2019-09-17 | $0.00772 | $0.00842 | $0.00772 | $0.00842 | $4.35K | +11.82% |
| 2019-09-16 | $0.0077 | $0.0077 | $0.00753 | $0.00753 | $1.19K | -1.31% |
| 2019-09-15 | $0.00787 | $0.00787 | $0.00763 | $0.00763 | $424.55 | -4.27% |
| 2019-09-14 | $0.00805 | $0.00805 | $0.00797 | $0.00797 | $431.38 | -0.75% |
| 2019-09-13 | $0.00795 | $0.00803 | $0.00795 | $0.00803 | $417.84 | +4.29% |
| 2019-09-12 | $0.00804 | $0.00804 | $0.0077 | $0.0077 | $1.68K | -5.41% |
| 2019-09-11 | $0.0078 | $0.00814 | $0.0078 | $0.00814 | $781.58 | +2.65% |
| 2019-09-10 | $0.00793 | $0.00793 | $0.00793 | $0.00793 | $1.03K | -1.37% |
| 2019-09-09 | $0.00837 | $0.00837 | $0.00804 | $0.00804 | $186.60 | -3.25% |
| 2019-09-08 | $0.00784 | $0.00831 | $0.00784 | $0.00831 | $2.39K | +5.99% |
| 2019-09-07 | $0.00805 | $0.00805 | $0.00784 | $0.00784 | $1.21K | +2.75% |
| 2019-09-06 | $0.00801 | $0.00801 | $0.00763 | $0.00763 | $225.25 | -2.30% |
| 2019-09-05 | $0.0083 | $0.0083 | $0.00781 | $0.00781 | $1.60K | -6.69% |
| 2019-09-04 | $0.00863 | $0.00863 | $0.00837 | $0.00837 | $430.79 | +0.84% |
| 2019-09-03 | $0.00882 | $0.00882 | $0.0083 | $0.0083 | $1.79K | -2.58% |
| 2019-09-02 | $0.00848 | $0.00852 | $0.00848 | $0.00852 | $2.71K | -0.70% |
| 2019-09-01 | $0.00824 | $0.00858 | $0.00824 | $0.00858 | $2.61K | +4.63% |
| 2019-08-31 | $0.00821 | $0.00821 | $0.0082 | $0.0082 | $56.95 | +1.23% |
| 2019-08-30 | $0.00793 | $0.0081 | $0.00793 | $0.0081 | $208.23 | -0.98% |
| 2019-08-29 | $0.00824 | $0.00824 | $0.00818 | $0.00818 | $967.57 | +4.34% |
| 2019-08-28 | $0.00869 | $0.00869 | $0.00784 | $0.00784 | $2.67K | -11.11% |
| 2019-08-27 | $0.00874 | $0.00882 | $0.00874 | $0.00882 | $1.53K | +0.92% |
| 2019-08-26 | $0.00895 | $0.00895 | $0.00874 | $0.00874 | $2.45K | -0.79% |
| 2019-08-25 | $0.00906 | $0.00906 | $0.00881 | $0.00881 | $2.24K | -3.82% |
| 2019-08-24 | $0.00908 | $0.00916 | $0.00908 | $0.00916 | $1.69K | +2.00% |
| 2019-08-23 | $0.00924 | $0.00924 | $0.00898 | $0.00898 | $1.51K | -1.10% |
| 2019-08-22 | $0.00881 | $0.00908 | $0.00881 | $0.00908 | $1.47K | +4.61% |
| 2019-08-21 | $0.00875 | $0.00875 | $0.00868 | $0.00868 | $3.95K | -0.12% |
| 2019-08-20 | $0.00918 | $0.00918 | $0.00869 | $0.00869 | $2.90K | -2.91% |
| 2019-08-19 | $0.00939 | $0.00939 | $0.00895 | $0.00895 | $915.94 | -3.24% |
| 2019-08-18 | $0.00918 | $0.00925 | $0.00918 | $0.00925 | $631.66 | +1.43% |
| 2019-08-17 | $0.00895 | $0.00912 | $0.00895 | $0.00912 | $1.25K | +1.45% |
| 2019-08-16 | $0.00916 | $0.00916 | $0.00899 | $0.00899 | $1.23K | -1.21% |
| 2019-08-15 | $0.00903 | $0.0091 | $0.00903 | $0.0091 | $1.78K | +1.00% |
| 2019-08-14 | $0.00949 | $0.00949 | $0.00901 | $0.00901 | $1.65K | -4.05% |
| 2019-08-13 | $0.00958 | $0.00958 | $0.00939 | $0.00939 | $1.42K | +2.07% |
| 2019-08-12 | $0.00978 | $0.00978 | $0.0092 | $0.0092 | $1.75K | -2.75% |
| 2019-08-11 | $0.00954 | $0.00954 | $0.00946 | $0.00946 | $288.60 | -2.47% |
| 2019-08-10 | $0.00935 | $0.0097 | $0.00935 | $0.0097 | $1.68K | +3.52% |
| 2019-08-09 | $0.00941 | $0.00941 | $0.00937 | $0.00937 | $366.91 | -1.37% |
| 2019-08-08 | $0.00974 | $0.00974 | $0.0095 | $0.0095 | $2.85K | -2.46% |
| 2019-08-07 | $0.00975 | $0.00975 | $0.00974 | $0.00974 | $5.23K | -1.32% |
| 2019-08-06 | $0.01118 | $0.01118 | $0.00987 | $0.00987 | $13.03K | -9.37% |
| 2019-08-05 | $0.00976 | $0.01089 | $0.00976 | $0.01089 | $9.33K | +13.08% |
| 2019-08-04 | $0.00993 | $0.00993 | $0.00963 | $0.00963 | $10.21K | -2.13% |
| 2019-08-03 | $0.00988 | $0.00988 | $0.00984 | $0.00984 | $663.54 | -1.11% |
| 2019-08-02 | $0.00959 | $0.00995 | $0.00959 | $0.00995 | $2.75K | +1.95% |
| 2019-08-01 | $0.01021 | $0.01021 | $0.00976 | $0.00976 | $4.76K | -4.97% |
| 2019-07-31 | $0.01048 | $0.01048 | $0.01027 | $0.01027 | $339.42 | -2.56% |
| 2019-07-30 | $0.01039 | $0.01054 | $0.01039 | $0.01054 | $2.18K | +1.54% |
| 2019-07-29 | $0.01042 | $0.01042 | $0.01038 | $0.01038 | $4.89K | +0.68% |
| 2019-07-28 | $0.01052 | $0.01052 | $0.01031 | $0.01031 | $3.52K | -2.55% |
| 2019-07-27 | $0.01052 | $0.01058 | $0.01052 | $0.01058 | $2.89K | +1.54% |
| 2019-07-26 | $0.01078 | $0.01078 | $0.01042 | $0.01042 | $5.31K | -2.80% |
| 2019-07-25 | $0.01095 | $0.01095 | $0.01072 | $0.01072 | $3.01K | -2.10% |
| 2019-07-24 | $0.01046 | $0.01095 | $0.01046 | $0.01095 | $1.99K | +2.53% |
| 2019-07-23 | $0.01089 | $0.01089 | $0.01068 | $0.01068 | $1.70K | -1.66% |
| 2019-07-22 | $0.01145 | $0.01145 | $0.01086 | $0.01086 | $5.10K | -4.06% |
| 2019-07-21 | $0.01172 | $0.01172 | $0.01132 | $0.01132 | $1.18K | -4.31% |
| 2019-07-20 | $0.01186 | $0.01186 | $0.01183 | $0.01183 | $7.58K | +0.85% |
| 2019-07-19 | $0.01145 | $0.01173 | $0.01145 | $0.01173 | $3.54K | +3.17% |
| 2019-07-18 | $0.01155 | $0.01155 | $0.01137 | $0.01137 | $7.35K | -0.70% |
| 2019-07-17 | $0.01086 | $0.01145 | $0.01086 | $0.01145 | $2.11K | +5.43% |
| 2019-07-16 | $0.01129 | $0.01129 | $0.01086 | $0.01086 | $2.27K | -3.29% |
| 2019-07-15 | $0.01169 | $0.01169 | $0.01123 | $0.01123 | $1.58K | -3.44% |
| 2019-07-14 | $0.01161 | $0.01163 | $0.01161 | $0.01163 | $6.50K | -0.68% |
| 2019-07-13 | $0.01329 | $0.01329 | $0.01171 | $0.01171 | $6.55K | -10.13% |
| 2019-07-12 | $0.0121 | $0.01303 | $0.0121 | $0.01303 | $3.91K | +5.68% |
| 2019-07-11 | $0.01203 | $0.01233 | $0.01203 | $0.01233 | $12.61K | +2.49% |
| 2019-07-10 | $0.01268 | $0.01268 | $0.01203 | $0.01203 | $5.16K | -7.25% |
| 2019-07-09 | $0.01289 | $0.01297 | $0.01289 | $0.01297 | $16.15K | +0.15% |
| 2019-07-08 | $0.01329 | $0.01329 | $0.01295 | $0.01295 | $9.08K | -0.15% |
| 2019-07-07 | $0.01278 | $0.01297 | $0.01278 | $0.01297 | $32.77K | +1.17% |
| 2019-07-06 | $0.01223 | $0.01282 | $0.01223 | $0.01282 | $36.97K | +7.10% |
| 2019-07-05 | $0.01166 | $0.01197 | $0.01166 | $0.01197 | $8.20K | +0.34% |
| 2019-07-04 | $0.01186 | $0.01193 | $0.01186 | $0.01193 | $3.21K | +0.85% |
| 2019-07-03 | $0.01176 | $0.01183 | $0.01176 | $0.01183 | $3.54K | -1.33% |
| 2019-07-02 | $0.01188 | $0.01199 | $0.01188 | $0.01199 | $12.42K | +0.93% |
| 2019-07-01 | $0.01195 | $0.01195 | $0.01188 | $0.01188 | $2.39K | -0.75% |
| 2019-06-30 | $0.0125 | $0.0125 | $0.01197 | $0.01197 | $1.38K | -2.13% |
| 2019-06-29 | $0.0123 | $0.0123 | $0.01223 | $0.01223 | $2.49K | +1.66% |
| 2019-06-28 | $0.01234 | $0.01234 | $0.01203 | $0.01203 | $1.06K | -0.82% |
| 2019-06-27 | $0.01291 | $0.01291 | $0.01213 | $0.01213 | $3.55K | -6.04% |
| 2019-06-26 | $0.01426 | $0.01426 | $0.01291 | $0.01291 | $18.02K | -10.53% |
| 2019-06-25 | $0.01397 | $0.01443 | $0.01397 | $0.01443 | $18.52K | +3.59% |
| 2019-06-24 | $0.01418 | $0.01418 | $0.01393 | $0.01393 | $6.17K | -1.42% |
| 2019-06-23 | $0.01433 | $0.01433 | $0.01413 | $0.01413 | $1.66K | -1.60% |
| 2019-06-22 | $0.01409 | $0.01436 | $0.01409 | $0.01436 | $5.00K | +2.94% |
| 2019-06-21 | $0.01378 | $0.01395 | $0.01378 | $0.01395 | $7.97K | +0.65% |
| 2019-06-20 | $0.01439 | $0.01439 | $0.01386 | $0.01386 | $6.90K | -4.02% |
| 2019-06-19 | $0.01393 | $0.01444 | $0.01393 | $0.01444 | $16.74K | +3.66% |
| 2019-06-18 | $0.01284 | $0.01393 | $0.01284 | $0.01393 | $9.82K | +7.32% |
| 2019-06-17 | $0.01261 | $0.01298 | $0.01261 | $0.01298 | $7.50K | +2.93% |
| 2019-06-16 | $0.01302 | $0.01302 | $0.01261 | $0.01261 | $23.42K | -2.63% |
| 2019-06-15 | $0.01301 | $0.01301 | $0.01295 | $0.01295 | $11.96K | +0.70% |
| 2019-06-14 | $0.01197 | $0.01286 | $0.01197 | $0.01286 | $5.95K | +7.62% |
| 2019-06-13 | $0.01218 | $0.01218 | $0.01195 | $0.01195 | $5.60K | -2.45% |
| 2019-06-12 | $0.01274 | $0.01274 | $0.01225 | $0.01225 | $5.59K | -2.55% |
| 2019-06-11 | $0.01269 | $0.01269 | $0.01257 | $0.01257 | $10.32K | +0.72% |
| 2019-06-10 | $0.01329 | $0.01329 | $0.01248 | $0.01248 | $4.26K | -5.81% |
| 2019-06-09 | $0.01299 | $0.01325 | $0.01299 | $0.01325 | $3.44K | +1.69% |
| 2019-06-08 | $0.01393 | $0.01393 | $0.01303 | $0.01303 | $9.47K | -6.93% |
| 2019-06-07 | $0.01454 | $0.01454 | $0.0140 | $0.0140 | $1.95K | -3.31% |
| 2019-06-06 | $0.01401 | $0.01448 | $0.01401 | $0.01448 | $12.14K | +4.02% |
| 2019-06-05 | $0.01401 | $0.01401 | $0.01392 | $0.01392 | $9.47K | +0.65% |
| 2019-06-04 | $0.01489 | $0.01489 | $0.01383 | $0.01383 | $6.46K | -10.02% |
| 2019-06-03 | $0.01541 | $0.01541 | $0.01537 | $0.01537 | $31.00K | -2.04% |
| 2019-06-02 | $0.01619 | $0.01619 | $0.01569 | $0.01569 | $4.13K | -3.09% |
| 2019-06-01 | $0.01561 | $0.01619 | $0.01561 | $0.01619 | $6.37K | +6.86% |
| 2019-05-31 | $0.01533 | $0.01533 | $0.01515 | $0.01515 | $11.65K | +0.60% |
| 2019-05-30 | $0.01632 | $0.01632 | $0.01506 | $0.01506 | $5.21K | -7.04% |
| 2019-05-29 | $0.01635 | $0.01635 | $0.0162 | $0.0162 | $13.50K | -1.10% |
| 2019-05-28 | $0.0157 | $0.01638 | $0.0157 | $0.01638 | $2.84K | +3.93% |
| 2019-05-27 | $0.01611 | $0.01611 | $0.01576 | $0.01576 | $24.12K | -3.79% |
| 2019-05-26 | $0.0152 | $0.01638 | $0.0152 | $0.01638 | $11.62K | +7.13% |
| 2019-05-25 | $0.01555 | $0.01555 | $0.01529 | $0.01529 | $12.86K | -2.43% |
| 2019-05-24 | $0.01487 | $0.01567 | $0.01487 | $0.01567 | $6.59K | +5.52% |
| 2019-05-23 | $0.01412 | $0.01485 | $0.01412 | $0.01485 | $4.49K | +5.17% |
| 2019-05-22 | $0.0145 | $0.0145 | $0.01412 | $0.01412 | $11.96K | -3.49% |
| 2019-05-21 | $0.01282 | $0.01463 | $0.01282 | $0.01463 | $28.31K | +14.21% |
| 2019-05-20 | $0.01231 | $0.01281 | $0.01231 | $0.01281 | $16.62K | +3.31% |
| 2019-05-19 | $0.01306 | $0.01306 | $0.0124 | $0.0124 | $8.35K | -2.97% |
| 2019-05-18 | $0.01231 | $0.01278 | $0.01231 | $0.01278 | $3.66K | +5.10% |
| 2019-05-17 | $0.0118 | $0.01216 | $0.0118 | $0.01216 | $1.42K | +3.05% |
| 2019-05-16 | $0.01333 | $0.01333 | $0.0118 | $0.0118 | $4.87K | -15.65% |
| 2019-05-15 | $0.01267 | $0.01399 | $0.01267 | $0.01399 | $18.73K | +11.39% |
| 2019-05-14 | $0.01061 | $0.01256 | $0.01061 | $0.01256 | $8.94K | +17.93% |
| 2019-05-13 | $0.01097 | $0.01097 | $0.01065 | $0.01065 | $31.36K | -2.38% |
| 2019-05-12 | $0.01044 | $0.01091 | $0.01044 | $0.01091 | $2.85K | +4.80% |
| 2019-05-11 | $0.01091 | $0.01091 | $0.01041 | $0.01041 | $22.33K | -2.44% |
| 2019-05-10 | $0.01016 | $0.01067 | $0.01016 | $0.01067 | $3.30K | +5.02% |
| 2019-05-09 | $0.0098 | $0.01016 | $0.0098 | $0.01016 | $3.53K | +0.79% |
| 2019-05-08 | $0.01026 | $0.01026 | $0.01008 | $0.01008 | $4.26K | +0.40% |
| 2019-05-07 | $0.01055 | $0.01055 | $0.01004 | $0.01004 | $1.94K | -5.28% |
| 2019-05-06 | $0.01035 | $0.0106 | $0.01035 | $0.0106 | $523.06 | +3.62% |
| 2019-05-05 | $0.01016 | $0.01023 | $0.01016 | $0.01023 | $335.50 | +2.61% |
| 2019-05-04 | $0.01025 | $0.01025 | $0.00997 | $0.00997 | $3.19K | -2.73% |
| 2019-05-03 | $0.01056 | $0.01056 | $0.01025 | $0.01025 | $9.32K | -2.94% |
| 2019-05-02 | $0.01077 | $0.01077 | $0.01056 | $0.01056 | $891.91 | +0.00% |
| 2019-05-01 | $0.01033 | $0.01056 | $0.01033 | $0.01056 | $1.76K | +2.92% |
| 2019-04-30 | $0.01069 | $0.01069 | $0.01026 | $0.01026 | $1.26K | -5.09% |
| 2019-04-29 | $0.0105 | $0.01081 | $0.0105 | $0.01081 | $5.36K | +4.95% |
| 2019-04-28 | $0.01084 | $0.01084 | $0.0103 | $0.0103 | $2.05K | -6.62% |
| 2019-04-27 | $0.0109 | $0.01103 | $0.0109 | $0.01103 | $977.89 | +0.91% |
| 2019-04-26 | $0.01135 | $0.01135 | $0.01093 | $0.01093 | $12.48K | -3.87% |
| 2019-04-25 | $0.01179 | $0.01179 | $0.01137 | $0.01137 | $9.51K | -3.23% |
| 2019-04-24 | $0.01178 | $0.01178 | $0.01175 | $0.01175 | $12.62K | -0.59% |
| 2019-04-23 | $0.01291 | $0.01291 | $0.01182 | $0.01182 | $7.31K | -9.77% |
| 2019-04-22 | $0.01308 | $0.0131 | $0.01308 | $0.0131 | $1.51K | +1.00% |
| 2019-04-21 | $0.01269 | $0.01297 | $0.01269 | $0.01297 | $2.44K | +2.29% |
| 2019-04-20 | $0.01324 | $0.01324 | $0.01268 | $0.01268 | $6.90K | -5.02% |
| 2019-04-19 | $0.0138 | $0.0138 | $0.01335 | $0.01335 | $3.39K | -2.70% |
| 2019-04-18 | $0.01344 | $0.01372 | $0.01344 | $0.01372 | $2.67K | +2.93% |
| 2019-04-17 | $0.01308 | $0.01333 | $0.01308 | $0.01333 | $2.82K | +3.01% |
| 2019-04-16 | $0.01272 | $0.01294 | $0.01272 | $0.01294 | $3.84K | +1.97% |
| 2019-04-15 | $0.01297 | $0.01297 | $0.01269 | $0.01269 | $6.00K | -2.98% |
| 2019-04-14 | $0.01305 | $0.01308 | $0.01305 | $0.01308 | $10.07K | +1.87% |
| 2019-04-13 | $0.01297 | $0.01297 | $0.01284 | $0.01284 | $1.06K | +0.31% |
| 2019-04-12 | $0.01308 | $0.01308 | $0.0128 | $0.0128 | $1.14K | -4.90% |
| 2019-04-11 | $0.01235 | $0.01346 | $0.01235 | $0.01346 | $1.18K | +7.59% |
| 2019-04-10 | $0.01372 | $0.01372 | $0.01251 | $0.01251 | $4.73K | -7.95% |
| 2019-04-09 | $0.01406 | $0.01406 | $0.01359 | $0.01359 | $1.29K | -2.16% |
| 2019-04-08 | $0.01457 | $0.01457 | $0.01389 | $0.01389 | $6.94K | -4.80% |
| 2019-04-07 | $0.01444 | $0.01459 | $0.01444 | $0.01459 | $7.26K | -0.55% |
| 2019-04-06 | $0.01515 | $0.01515 | $0.01467 | $0.01467 | $5.95K | -2.98% |
| 2019-04-05 | $0.01471 | $0.01512 | $0.01471 | $0.01512 | $8.88K | +3.21% |
| 2019-04-04 | $0.01452 | $0.01465 | $0.01452 | $0.01465 | $2.24K | +2.16% |
| 2019-04-03 | $0.01574 | $0.01574 | $0.01434 | $0.01434 | $8.52K | -8.14% |
| 2019-04-02 | $0.01393 | $0.01561 | $0.01393 | $0.01561 | $16.62K | +13.28% |
| 2019-04-01 | $0.01318 | $0.01378 | $0.01318 | $0.01378 | $16.31K | +4.55% |
| 2019-03-31 | $0.01257 | $0.01318 | $0.01257 | $0.01318 | $19.79K | +6.03% |
| 2019-03-30 | $0.01227 | $0.01243 | $0.01227 | $0.01243 | $3.17K | +0.65% |
| 2019-03-29 | $0.01193 | $0.01235 | $0.01193 | $0.01235 | $839.60 | +1.73% |
| 2019-03-28 | $0.01235 | $0.01235 | $0.01214 | $0.01214 | $7.48K | -0.98% |
| 2019-03-27 | $0.01257 | $0.01257 | $0.01226 | $0.01226 | $5.44K | -2.39% |
| 2019-03-26 | $0.01206 | $0.01256 | $0.01206 | $0.01256 | $11.82K | +3.80% |
| 2019-03-25 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $5.20K | +0.00% |
| 2019-03-24 | $0.01252 | $0.01252 | $0.0121 | $0.0121 | $1.87K | -3.35% |
| 2019-03-23 | $0.0126 | $0.0126 | $0.01252 | $0.01252 | $633.15 | -0.71% |
| 2019-03-22 | $0.01265 | $0.01265 | $0.01261 | $0.01261 | $501.93 | +1.37% |
| 2019-03-21 | $0.0126 | $0.0126 | $0.01244 | $0.01244 | $2.90K | -2.20% |
| 2019-03-20 | $0.01324 | $0.01324 | $0.01272 | $0.01272 | $3.59K | -2.08% |
| 2019-03-19 | $0.01359 | $0.01359 | $0.01299 | $0.01299 | $1.14K | -1.52% |
| 2019-03-18 | $0.01346 | $0.01346 | $0.01319 | $0.01319 | $689.54 | -3.37% |
| 2019-03-17 | $0.01414 | $0.01414 | $0.01365 | $0.01365 | $4.37K | -4.88% |
| 2019-03-16 | $0.0144 | $0.0144 | $0.01435 | $0.01435 | $182.75 | +1.49% |
| 2019-03-15 | $0.01412 | $0.01414 | $0.01412 | $0.01414 | $2.49K | +0.64% |
| 2019-03-14 | $0.01406 | $0.01406 | $0.01405 | $0.01405 | $490.66 | -0.21% |
| 2019-03-13 | $0.0138 | $0.01408 | $0.0138 | $0.01408 | $835.85 | +2.03% |
| 2019-03-12 | $0.0137 | $0.0138 | $0.0137 | $0.0138 | $4.14K | -3.02% |
| 2019-03-11 | $0.0125 | $0.01423 | $0.0125 | $0.01423 | $5.42K | +15.69% |
| 2019-03-10 | $0.0124 | $0.0124 | $0.0123 | $0.0123 | $2.51K | -0.81% |
| 2019-03-09 | $0.0126 | $0.0126 | $0.0124 | $0.0124 | $8.69K | +0.00% |
| 2019-03-08 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $2.10K | +3.33% |
| 2019-03-07 | $0.01159 | $0.0120 | $0.01159 | $0.0120 | $2.07K | +4.35% |
| 2019-03-06 | $0.0111 | $0.0115 | $0.0111 | $0.0115 | $1.05K | +2.68% |
| 2019-03-05 | $0.01129 | $0.01129 | $0.0112 | $0.0112 | $1.69K | -0.80% |
| 2019-03-04 | $0.0106 | $0.01129 | $0.0106 | $0.01129 | $1.19K | +8.56% |
| 2019-03-03 | $0.0114 | $0.0114 | $0.0104 | $0.0104 | $65.30 | -8.77% |
| 2019-03-02 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $1.66K | +1.79% |
| 2019-03-01 | $0.0114 | $0.0114 | $0.0112 | $0.0112 | $574.14 | -1.75% |
| 2019-02-28 | $0.01069 | $0.0114 | $0.01069 | $0.0114 | $492.75 | +7.55% |
| 2019-02-27 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $838.86 | +0.00% |
| 2019-02-26 | $0.0103 | $0.0106 | $0.0103 | $0.0106 | $433.58 | +0.95% |
| 2019-02-25 | $0.0104 | $0.0105 | $0.0104 | $0.0105 | $1.46K | +0.96% |
| 2019-02-24 | $0.0100 | $0.0104 | $0.0100 | $0.0104 | $2.56K | +2.97% |
| 2019-02-23 | $0.0104 | $0.0104 | $0.0101 | $0.0101 | $7.36K | -2.88% |
| 2019-02-22 | $0.0103 | $0.0104 | $0.0103 | $0.0104 | $1.75K | +1.96% |
| 2019-02-21 | $0.0101 | $0.0102 | $0.0101 | $0.0102 | $3.88K | +0.00% |
| 2019-02-20 | $0.0095 | $0.0102 | $0.0095 | $0.0102 | $2.72K | +7.37% |
| 2019-02-19 | $0.0097 | $0.0097 | $0.0095 | $0.0095 | $983.59 | -3.06% |
| 2019-02-18 | $0.0095 | $0.0098 | $0.0095 | $0.0098 | $1.72K | +3.16% |
| 2019-02-17 | $0.0089 | $0.0095 | $0.0089 | $0.0095 | $3.40K | +6.74% |
| 2019-02-16 | $0.00869 | $0.0089 | $0.00869 | $0.0089 | $314.00 | +1.14% |
| 2019-02-15 | $0.0088 | $0.0088 | $0.0088 | $0.0088 | $191.79 | +0.00% |
| 2019-02-14 | $0.00899 | $0.00899 | $0.0088 | $0.0088 | $146.74 | +1.27% |
| 2019-02-13 | $0.0089 | $0.0089 | $0.00869 | $0.00869 | $215.77 | -1.25% |
| 2019-02-12 | $0.0086 | $0.0088 | $0.0086 | $0.0088 | $1.06K | +2.33% |
| 2019-02-11 | $0.0089 | $0.0089 | $0.0086 | $0.0086 | $235.33 | -2.27% |
| 2019-02-10 | $0.0094 | $0.0094 | $0.0088 | $0.0088 | $705.38 | -6.38% |
| 2019-02-09 | $0.0094 | $0.0094 | $0.0094 | $0.0094 | $811.37 | -1.05% |
| 2019-02-08 | $0.0089 | $0.0095 | $0.0089 | $0.0095 | $1.06K | +9.32% |
| 2019-02-07 | $0.0085 | $0.00869 | $0.0085 | $0.00869 | $663.17 | +4.70% |
| 2019-02-06 | $0.0082 | $0.0083 | $0.0082 | $0.0083 | $46.04 | +1.22% |
| 2019-02-05 | $0.0085 | $0.0085 | $0.0082 | $0.0082 | $151.36 | -4.65% |
| 2019-02-04 | $0.0086 | $0.0086 | $0.0086 | $0.0086 | $21.89 | +0.00% |
| 2019-02-03 | $0.00869 | $0.00869 | $0.0086 | $0.0086 | $403.57 | -1.04% |
| 2019-02-02 | $0.00869 | $0.00869 | $0.00869 | $0.00869 | $117.65 | +0.00% |
| 2019-02-01 | $0.00899 | $0.00899 | $0.00869 | $0.00869 | $3.39K | -1.25% |
| 2019-01-31 | $0.0086 | $0.0088 | $0.0086 | $0.0088 | $4.83K | +2.33% |
| 2019-01-30 | $0.0088 | $0.0088 | $0.0086 | $0.0086 | $3.87K | -2.27% |
| 2019-01-29 | $0.0085 | $0.0088 | $0.0085 | $0.0088 | $7.42K | +3.53% |
| 2019-01-28 | $0.0085 | $0.0085 | $0.0085 | $0.0085 | $4.44K | +0.00% |
| 2019-01-27 | $0.00899 | $0.00899 | $0.0085 | $0.0085 | $6.35K | -6.59% |
| 2019-01-26 | $0.00929 | $0.00929 | $0.0091 | $0.0091 | $2.31K | -2.05% |
| 2019-01-25 | $0.0095 | $0.0095 | $0.00929 | $0.00929 | $154.01 | +0.00% |
| 2019-01-24 | $0.0094 | $0.0094 | $0.00929 | $0.00929 | $357.20 | +0.00% |
| 2019-01-23 | $0.0094 | $0.0094 | $0.00929 | $0.00929 | $779.61 | -1.17% |
| 2019-01-22 | $0.00959 | $0.00959 | $0.0094 | $0.0094 | $519.31 | +0.00% |
| 2019-01-21 | $0.00929 | $0.0094 | $0.00929 | $0.0094 | $604.41 | +2.17% |
| 2019-01-20 | $0.0095 | $0.0095 | $0.0092 | $0.0092 | $285.95 | -3.16% |
| 2019-01-19 | $0.0097 | $0.0097 | $0.0095 | $0.0095 | $396.19 | -3.06% |
| 2019-01-18 | $0.00959 | $0.0098 | $0.00959 | $0.0098 | $686.27 | -1.01% |
| 2019-01-17 | $0.0098 | $0.0099 | $0.0098 | $0.0099 | $1.02K | +2.06% |
| 2019-01-16 | $0.0095 | $0.0097 | $0.0095 | $0.0097 | $3.18K | +2.11% |
| 2019-01-15 | $0.0098 | $0.0098 | $0.0095 | $0.0095 | $1.25K | -3.06% |
| 2019-01-14 | $0.0098 | $0.0098 | $0.0098 | $0.0098 | $73.29 | -2.00% |
| 2019-01-13 | $0.0094 | $0.0100 | $0.0094 | $0.0100 | $134.34 | +5.26% |
| 2019-01-12 | $0.0098 | $0.0098 | $0.0095 | $0.0095 | $973.78 | -3.06% |
| 2019-01-11 | $0.0098 | $0.0098 | $0.0098 | $0.0098 | $302.63 | -2.00% |
| 2019-01-10 | $0.0098 | $0.0100 | $0.0098 | $0.0100 | $408.30 | +1.01% |
| 2019-01-09 | $0.0111 | $0.0111 | $0.0099 | $0.0099 | $655.00 | -11.61% |
| 2019-01-08 | $0.0114 | $0.0114 | $0.0112 | $0.0112 | $371.83 | -5.88% |
| 2019-01-07 | $0.0117 | $0.0119 | $0.0117 | $0.0119 | $866.34 | +2.67% |
| 2019-01-06 | $0.0105 | $0.01159 | $0.0105 | $0.01159 | $3.87K | +8.42% |
| 2019-01-05 | $0.0104 | $0.01069 | $0.0104 | $0.01069 | $65.73 | +0.85% |
| 2019-01-04 | $0.0104 | $0.0106 | $0.0104 | $0.0106 | $3.32K | +3.92% |
| 2019-01-03 | $0.0104 | $0.0104 | $0.0102 | $0.0102 | $229.43 | -0.97% |
| 2019-01-02 | $0.0106 | $0.0106 | $0.0103 | $0.0103 | $4.95K | -0.96% |
| 2019-01-01 | $0.0102 | $0.0104 | $0.0102 | $0.0104 | $869.70 | +0.97% |
Frequently asked questions
What was the DigiByte price on January 1, 2019?
DGB opened 2019-01-01 at $0.0102 and closed that day at $0.0104.
What was the highest price of DigiByte in 2019?
The highest was $0.01638 on 2019-05-26; the lowest was $0.00523 on 2019-12-31.
How much did DigiByte change in 2019?
DGB moved -48.04% in 2019, from $0.0102 to $0.0053.
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.