DigiByte price history in 2022
In 2022 DigiByte (DGB) went from $0.03427 on 2022-01-01 to $0.007821 on 2022-12-31, a change of -77.18%. The highest price was $0.03529 on 2022-04-01 and the lowest $0.00626 on 2022-11-13. About $522.36M was traded across the year. The best day was 2022-03-27 (+23.13%) and the worst 2022-01-21 (-19.59%).
$0.03427Open · 2022-01-01
$0.007821Close · 2022-12-31
$0.03529High · 2022-04-01
$0.00626Low · 2022-11-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.03427 | $0.03463 | $0.01903 | $0.02241 | $69.48M | -34.61% |
| February | $0.02242 | $0.02812 | $0.0175 | $0.02206 | $48.58M | -1.61% |
| March | $0.02206 | $0.0351 | $0.01834 | $0.03506 | $182.31M | +58.93% |
| April | $0.03506 | $0.03529 | $0.01927 | $0.01927 | $102.45M | -45.04% |
| May | $0.01928 | $0.01942 | $0.01093 | $0.01201 | $39.76M | -37.71% |
| June | $0.01201 | $0.0127 | $0.00865 | $0.00905 | $3.52M | -24.65% |
| July | $0.00908 | $0.01261 | $0.00885 | $0.01162 | $18.08M | +27.97% |
| August | $0.01161 | $0.01361 | $0.01006 | $0.010309 | $26.18M | -11.21% |
| September | $0.01023 | $0.01121 | $0.00882 | $0.009496 | $13.02M | -7.18% |
| October | $0.00951 | $0.00986 | $0.00791 | $0.00888 | $9.67M | -6.62% |
| November | $0.00887 | $0.0110 | $0.00626 | $0.007689 | $4.86M | -13.32% |
| December | $0.00769 | $0.01085 | $0.00721 | $0.007821 | $4.44M | +1.71% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.00777 | $0.00793 | $0.00765 | $0.007821 | $48.60K | +0.73% |
| 2022-12-30 | $0.00764 | $0.00787 | $0.00758 | $0.007765 | $49.02K | +1.53% |
| 2022-12-29 | $0.00769 | $0.00781 | $0.00749 | $0.007648 | $55.72K | -0.49% |
| 2022-12-28 | $0.00766 | $0.00779 | $0.00755 | $0.007685 | $57.93K | +0.25% |
| 2022-12-27 | $0.00762 | $0.00779 | $0.00745 | $0.007666 | $73.21K | +0.55% |
| 2022-12-26 | $0.0076 | $0.00778 | $0.00755 | $0.007624 | $40.14K | -0.07% |
| 2022-12-25 | $0.00776 | $0.00777 | $0.00754 | $0.00763 | $41.61K | -1.55% |
| 2022-12-24 | $0.00791 | $0.00791 | $0.00775 | $0.00775 | $79.87K | -2.07% |
| 2022-12-23 | $0.00795 | $0.00816 | $0.00787 | $0.007913 | $62.62K | -0.67% |
| 2022-12-22 | $0.00794 | $0.00821 | $0.0079 | $0.007967 | $87.35K | -0.12% |
| 2022-12-21 | $0.00828 | $0.00828 | $0.00787 | $0.007977 | $107.92K | -3.86% |
| 2022-12-20 | $0.00849 | $0.00849 | $0.00805 | $0.008297 | $82.52K | -1.65% |
| 2022-12-19 | $0.00825 | $0.00857 | $0.00772 | $0.008436 | $146.56K | +2.39% |
| 2022-12-18 | $0.00823 | $0.00866 | $0.00796 | $0.008239 | $152.13K | -0.52% |
| 2022-12-17 | $0.00839 | $0.00867 | $0.00817 | $0.008282 | $75.57K | -1.50% |
| 2022-12-16 | $0.00885 | $0.00886 | $0.00775 | $0.008409 | $183.81K | -4.74% |
| 2022-12-15 | $0.00864 | $0.00974 | $0.00861 | $0.008827 | $274.52K | +0.10% |
| 2022-12-14 | $0.00908 | $0.01085 | $0.00859 | $0.008818 | $892.87K | +0.73% |
| 2022-12-13 | $0.00817 | $0.0094 | $0.00795 | $0.008753 | $413.57K | +7.55% |
| 2022-12-12 | $0.00764 | $0.01022 | $0.00759 | $0.008139 | $315.01K | +5.61% |
| 2022-12-11 | $0.00779 | $0.00798 | $0.00743 | $0.007707 | $75.94K | -0.82% |
| 2022-12-10 | $0.00767 | $0.00797 | $0.00757 | $0.007771 | $108.82K | +1.51% |
| 2022-12-09 | $0.00756 | $0.00769 | $0.00748 | $0.007655 | $35.00K | +1.39% |
| 2022-12-08 | $0.00735 | $0.00755 | $0.00735 | $0.00755 | $64.25K | +2.72% |
| 2022-12-07 | $0.00738 | $0.00738 | $0.00735 | $0.00735 | $55.88K | -0.65% |
| 2022-12-06 | $0.00762 | $0.00766 | $0.00721 | $0.007398 | $55.63K | -2.56% |
| 2022-12-05 | $0.00763 | $0.00782 | $0.00748 | $0.007592 | $69.96K | -0.58% |
| 2022-12-04 | $0.00759 | $0.00787 | $0.00756 | $0.007637 | $60.74K | +0.33% |
| 2022-12-03 | $0.00781 | $0.00787 | $0.00754 | $0.007611 | $434.00K | -2.57% |
| 2022-12-02 | $0.00771 | $0.00795 | $0.00766 | $0.007812 | $202.58K | +1.51% |
| 2022-12-01 | $0.00769 | $0.00788 | $0.0076 | $0.007696 | $39.29K | +0.09% |
| 2022-11-30 | $0.00755 | $0.00779 | $0.0074 | $0.007689 | $58.86K | +2.32% |
| 2022-11-29 | $0.0074 | $0.00766 | $0.00731 | $0.007514 | $48.82K | +3.14% |
| 2022-11-28 | $0.00776 | $0.00778 | $0.0071 | $0.007286 | $122.99K | +0.22% |
| 2022-11-27 | $0.00767 | $0.0078 | $0.0072 | $0.00727 | $47.85K | -5.02% |
| 2022-11-26 | $0.00745 | $0.00774 | $0.00733 | $0.007655 | $41.42K | +2.31% |
| 2022-11-25 | $0.0074 | $0.00779 | $0.00734 | $0.007482 | $77.57K | +1.35% |
| 2022-11-24 | $0.00717 | $0.00758 | $0.00716 | $0.007382 | $80.70K | +2.60% |
| 2022-11-23 | $0.0071 | $0.00747 | $0.00708 | $0.007195 | $133.72K | +2.00% |
| 2022-11-22 | $0.00679 | $0.00726 | $0.00666 | $0.007054 | $79.80K | +4.27% |
| 2022-11-21 | $0.0067 | $0.0068 | $0.00648 | $0.006765 | $55.10K | +1.27% |
| 2022-11-20 | $0.00696 | $0.00697 | $0.00644 | $0.00668 | $66.83K | -4.18% |
| 2022-11-19 | $0.00697 | $0.00718 | $0.0069 | $0.006971 | $49.69K | +0.19% |
| 2022-11-18 | $0.00693 | $0.00712 | $0.00681 | $0.006958 | $39.52K | +0.25% |
| 2022-11-17 | $0.00685 | $0.00694 | $0.00685 | $0.00694 | $67.91K | +1.17% |
| 2022-11-16 | $0.00675 | $0.0071 | $0.00672 | $0.00686 | $65.89K | +1.04% |
| 2022-11-15 | $0.00715 | $0.00726 | $0.00673 | $0.006789 | $54.82K | -4.31% |
| 2022-11-14 | $0.00671 | $0.00725 | $0.00654 | $0.007095 | $68.44K | +5.74% |
| 2022-11-13 | $0.00682 | $0.00691 | $0.00626 | $0.00671 | $91.86K | -1.96% |
| 2022-11-12 | $0.00699 | $0.00708 | $0.00659 | $0.006844 | $72.39K | -2.34% |
| 2022-11-11 | $0.00703 | $0.00737 | $0.00683 | $0.007008 | $66.75K | -1.17% |
| 2022-11-10 | $0.00758 | $0.00773 | $0.00677 | $0.007091 | $76.39K | -6.70% |
| 2022-11-09 | $0.00707 | $0.0076 | $0.00707 | $0.0076 | $207.38K | +6.46% |
| 2022-11-08 | $0.00861 | $0.00913 | $0.00699 | $0.007139 | $552.83K | -17.69% |
| 2022-11-07 | $0.00928 | $0.00935 | $0.00825 | $0.008674 | $364.74K | -6.52% |
| 2022-11-06 | $0.00974 | $0.00974 | $0.00902 | $0.009278 | $267.80K | -4.93% |
| 2022-11-05 | $0.01003 | $0.01015 | $0.00971 | $0.009759 | $373.99K | -2.97% |
| 2022-11-04 | $0.00953 | $0.0110 | $0.0095 | $0.010058 | $801.99K | +5.80% |
| 2022-11-03 | $0.00906 | $0.00976 | $0.00898 | $0.009506 | $321.33K | +5.37% |
| 2022-11-02 | $0.00864 | $0.00914 | $0.00852 | $0.009022 | $274.38K | +3.91% |
| 2022-11-01 | $0.00887 | $0.00894 | $0.00854 | $0.008683 | $228.67K | -2.22% |
| 2022-10-31 | $0.00908 | $0.00908 | $0.00888 | $0.00888 | $241.82K | -2.41% |
| 2022-10-30 | $0.00911 | $0.00961 | $0.00898 | $0.009099 | $258.55K | -0.33% |
| 2022-10-29 | $0.00912 | $0.0095 | $0.00909 | $0.009129 | $378.31K | +0.24% |
| 2022-10-28 | $0.00896 | $0.00927 | $0.00893 | $0.009107 | $328.54K | +2.12% |
| 2022-10-27 | $0.00889 | $0.00898 | $0.00865 | $0.008918 | $296.86K | +0.45% |
| 2022-10-26 | $0.00888 | $0.00914 | $0.00879 | $0.008878 | $326.32K | +0.09% |
| 2022-10-25 | $0.00856 | $0.00887 | $0.00856 | $0.00887 | $382.48K | +3.69% |
| 2022-10-24 | $0.00845 | $0.0086 | $0.00837 | $0.008554 | $215.43K | +1.14% |
| 2022-10-23 | $0.00847 | $0.00871 | $0.00834 | $0.008458 | $288.58K | -0.12% |
| 2022-10-22 | $0.00848 | $0.00853 | $0.00831 | $0.008468 | $210.59K | +0.36% |
| 2022-10-21 | $0.00844 | $0.00854 | $0.00838 | $0.008437 | $163.92K | -0.15% |
| 2022-10-20 | $0.0086 | $0.0086 | $0.00845 | $0.00845 | $304.19K | -1.72% |
| 2022-10-19 | $0.00871 | $0.00874 | $0.00836 | $0.008598 | $257.87K | -1.87% |
| 2022-10-18 | $0.00901 | $0.00924 | $0.0087 | $0.008762 | $584.65K | -1.24% |
| 2022-10-17 | $0.00889 | $0.0092 | $0.00869 | $0.008872 | $532.97K | +0.30% |
| 2022-10-16 | $0.00873 | $0.00895 | $0.00861 | $0.008846 | $478.20K | +1.85% |
| 2022-10-15 | $0.00862 | $0.00884 | $0.0086 | $0.008685 | $496.32K | +0.69% |
| 2022-10-14 | $0.00861 | $0.00863 | $0.00841 | $0.008625 | $170.34K | -0.58% |
| 2022-10-13 | $0.00851 | $0.00897 | $0.0085 | $0.008675 | $267.30K | +1.73% |
| 2022-10-12 | $0.00889 | $0.00889 | $0.00791 | $0.008528 | $461.68K | -3.88% |
| 2022-10-11 | $0.00893 | $0.0090 | $0.00877 | $0.008872 | $278.74K | -0.66% |
| 2022-10-10 | $0.00911 | $0.00922 | $0.00868 | $0.008931 | $354.89K | -2.52% |
| 2022-10-09 | $0.00931 | $0.00932 | $0.00902 | $0.009162 | $276.45K | -1.71% |
| 2022-10-08 | $0.00935 | $0.00937 | $0.00918 | $0.009321 | $134.11K | -0.31% |
| 2022-10-07 | $0.00932 | $0.00935 | $0.00932 | $0.00935 | $210.41K | +0.20% |
| 2022-10-06 | $0.00957 | $0.00961 | $0.00923 | $0.009331 | $217.10K | -2.28% |
| 2022-10-05 | $0.00947 | $0.00974 | $0.00944 | $0.009549 | $362.92K | +0.53% |
| 2022-10-04 | $0.00971 | $0.00985 | $0.00934 | $0.009499 | $246.76K | -1.96% |
| 2022-10-03 | $0.00946 | $0.00986 | $0.00939 | $0.009688 | $340.69K | +2.70% |
| 2022-10-02 | $0.0093 | $0.00959 | $0.00911 | $0.009433 | $356.68K | +1.40% |
| 2022-10-01 | $0.00951 | $0.00956 | $0.00918 | $0.009303 | $248.60K | -2.03% |
| 2022-09-30 | $0.00955 | $0.00966 | $0.00943 | $0.009496 | $190.47K | -0.59% |
| 2022-09-29 | $0.00941 | $0.00968 | $0.00933 | $0.009553 | $366.24K | +1.27% |
| 2022-09-28 | $0.00955 | $0.00961 | $0.00922 | $0.009433 | $198.64K | -1.03% |
| 2022-09-27 | $0.00982 | $0.00987 | $0.00904 | $0.009531 | $379.72K | -1.52% |
| 2022-09-26 | $0.00926 | $0.01012 | $0.00915 | $0.009678 | $880.65K | +4.55% |
| 2022-09-25 | $0.00943 | $0.00946 | $0.00898 | $0.009257 | $297.82K | -1.96% |
| 2022-09-24 | $0.00958 | $0.00966 | $0.00931 | $0.009442 | $179.13K | -1.15% |
| 2022-09-23 | $0.00936 | $0.0099 | $0.00925 | $0.009552 | $361.33K | +2.22% |
| 2022-09-22 | $0.00936 | $0.00984 | $0.00917 | $0.009345 | $330.83K | +0.16% |
| 2022-09-21 | $0.00917 | $0.00963 | $0.00882 | $0.00933 | $431.26K | +1.57% |
| 2022-09-20 | $0.0094 | $0.00943 | $0.00895 | $0.009186 | $340.61K | -2.31% |
| 2022-09-19 | $0.00934 | $0.00953 | $0.00916 | $0.009402 | $363.77K | +0.66% |
| 2022-09-18 | $0.00979 | $0.00981 | $0.00892 | $0.009341 | $628.61K | -4.76% |
| 2022-09-17 | $0.00997 | $0.01008 | $0.00974 | $0.009808 | $266.18K | -1.72% |
| 2022-09-16 | $0.00975 | $0.0100 | $0.00957 | $0.00998 | $276.08K | +2.36% |
| 2022-09-15 | $0.00972 | $0.00989 | $0.00952 | $0.00975 | $368.53K | -0.18% |
| 2022-09-14 | $0.00998 | $0.01019 | $0.00965 | $0.009768 | $796.13K | -2.31% |
| 2022-09-13 | $0.01013 | $0.01023 | $0.00983 | $0.009999 | $415.87K | -1.92% |
| 2022-09-12 | $0.01084 | $0.01112 | $0.01013 | $0.010195 | $825.86K | -5.82% |
| 2022-09-11 | $0.01087 | $0.01121 | $0.0106 | $0.010825 | $737.02K | -0.24% |
| 2022-09-10 | $0.01063 | $0.01106 | $0.01058 | $0.010851 | $414.34K | +2.06% |
| 2022-09-09 | $0.0107 | $0.01089 | $0.01056 | $0.010632 | $386.79K | +0.37% |
| 2022-09-08 | $0.00996 | $0.01087 | $0.00982 | $0.010593 | $633.59K | +6.69% |
| 2022-09-07 | $0.00974 | $0.01002 | $0.00971 | $0.009929 | $513.72K | +2.02% |
| 2022-09-06 | $0.01033 | $0.01034 | $0.00926 | $0.009732 | $601.73K | -5.86% |
| 2022-09-05 | $0.01046 | $0.01071 | $0.01018 | $0.010338 | $437.98K | -1.22% |
| 2022-09-04 | $0.01061 | $0.01081 | $0.01031 | $0.010465 | $400.11K | -0.88% |
| 2022-09-03 | $0.01046 | $0.01075 | $0.01023 | $0.010558 | $324.42K | +0.92% |
| 2022-09-02 | $0.01066 | $0.01067 | $0.01032 | $0.010462 | $243.27K | -1.57% |
| 2022-09-01 | $0.01023 | $0.01067 | $0.01018 | $0.010629 | $426.57K | +3.10% |
| 2022-08-31 | $0.0106 | $0.01084 | $0.01012 | $0.010309 | $840.44K | -2.74% |
| 2022-08-30 | $0.01006 | $0.0106 | $0.01006 | $0.0106 | $881.54K | +5.16% |
| 2022-08-29 | $0.01035 | $0.01035 | $0.01008 | $0.01008 | $1.33M | -2.51% |
| 2022-08-28 | $0.01015 | $0.01034 | $0.01015 | $0.01034 | $380.77K | +2.07% |
| 2022-08-27 | $0.01014 | $0.01014 | $0.01013 | $0.01013 | $471.72K | -0.20% |
| 2022-08-26 | $0.01048 | $0.01048 | $0.01015 | $0.01015 | $464.18K | -3.15% |
| 2022-08-25 | $0.01119 | $0.01119 | $0.01048 | $0.01048 | $451.66K | -6.34% |
| 2022-08-24 | $0.01114 | $0.01119 | $0.01114 | $0.01119 | $451.55K | +0.36% |
| 2022-08-23 | $0.01081 | $0.01115 | $0.01081 | $0.01115 | $411.93K | +3.15% |
| 2022-08-22 | $0.01055 | $0.01081 | $0.01055 | $0.01081 | $1.67M | +2.46% |
| 2022-08-21 | $0.01072 | $0.01072 | $0.01055 | $0.01055 | $209.32K | -1.49% |
| 2022-08-20 | $0.01075 | $0.01075 | $0.01071 | $0.01071 | $316.48K | -0.46% |
| 2022-08-19 | $0.01056 | $0.01076 | $0.01056 | $0.01076 | $1.18M | +1.89% |
| 2022-08-18 | $0.01219 | $0.01219 | $0.01056 | $0.01056 | $673.97K | -13.51% |
| 2022-08-17 | $0.01199 | $0.01221 | $0.01199 | $0.01221 | $279.78K | +1.83% |
| 2022-08-16 | $0.01283 | $0.01283 | $0.01199 | $0.01199 | $361.84K | -6.40% |
| 2022-08-15 | $0.01275 | $0.01281 | $0.01275 | $0.01281 | $503.55K | +0.47% |
| 2022-08-14 | $0.01361 | $0.01361 | $0.01275 | $0.01275 | $875.17K | -6.25% |
| 2022-08-13 | $0.01335 | $0.0136 | $0.01335 | $0.0136 | $607.89K | +1.87% |
| 2022-08-12 | $0.01338 | $0.01338 | $0.01335 | $0.01335 | $548.16K | -0.22% |
| 2022-08-11 | $0.01302 | $0.01338 | $0.01302 | $0.01338 | $1.04M | +2.76% |
| 2022-08-10 | $0.01277 | $0.01302 | $0.01277 | $0.01302 | $1.02M | +1.80% |
| 2022-08-09 | $0.01337 | $0.01337 | $0.01279 | $0.01279 | $2.10M | -4.27% |
| 2022-08-08 | $0.01249 | $0.01336 | $0.01249 | $0.01336 | $4.56M | +6.88% |
| 2022-08-07 | $0.01229 | $0.0125 | $0.01229 | $0.0125 | $412.74K | +1.71% |
| 2022-08-06 | $0.01241 | $0.01241 | $0.01229 | $0.01229 | $522.80K | -0.89% |
| 2022-08-05 | $0.01231 | $0.0124 | $0.01231 | $0.0124 | $426.82K | +0.73% |
| 2022-08-04 | $0.01196 | $0.01231 | $0.01196 | $0.01231 | $1.23M | +2.84% |
| 2022-08-03 | $0.01156 | $0.01197 | $0.01156 | $0.01197 | $715.85K | +3.55% |
| 2022-08-02 | $0.01125 | $0.01156 | $0.01125 | $0.01156 | $547.12K | +2.94% |
| 2022-08-01 | $0.01161 | $0.01161 | $0.01123 | $0.01123 | $691.35K | -3.36% |
| 2022-07-31 | $0.01261 | $0.01261 | $0.01162 | $0.01162 | $1.84M | -7.78% |
| 2022-07-30 | $0.01206 | $0.0126 | $0.01206 | $0.0126 | $871.59K | +4.56% |
| 2022-07-29 | $0.01128 | $0.01205 | $0.01128 | $0.01205 | $658.46K | +6.35% |
| 2022-07-28 | $0.01101 | $0.01133 | $0.01101 | $0.01133 | $940.17K | +2.91% |
| 2022-07-27 | $0.00992 | $0.01101 | $0.00992 | $0.01101 | $607.72K | +10.88% |
| 2022-07-26 | $0.00961 | $0.00993 | $0.00961 | $0.00993 | $352.29K | +3.44% |
| 2022-07-25 | $0.01051 | $0.01051 | $0.0096 | $0.0096 | $498.05K | -8.66% |
| 2022-07-24 | $0.0108 | $0.0108 | $0.01051 | $0.01051 | $580.94K | -2.69% |
| 2022-07-23 | $0.01061 | $0.0108 | $0.01061 | $0.0108 | $387.07K | +1.89% |
| 2022-07-22 | $0.01123 | $0.01123 | $0.0106 | $0.0106 | $664.14K | -5.78% |
| 2022-07-21 | $0.01079 | $0.01125 | $0.01079 | $0.01125 | $572.69K | +4.26% |
| 2022-07-20 | $0.01163 | $0.01163 | $0.01079 | $0.01079 | $540.37K | -7.38% |
| 2022-07-19 | $0.0113 | $0.01165 | $0.0113 | $0.01165 | $576.14K | +3.19% |
| 2022-07-18 | $0.01102 | $0.01129 | $0.01102 | $0.01129 | $725.19K | +2.54% |
| 2022-07-17 | $0.01016 | $0.01101 | $0.01016 | $0.01101 | $691.28K | +8.26% |
| 2022-07-16 | $0.01023 | $0.01023 | $0.01017 | $0.01017 | $707.83K | -0.59% |
| 2022-07-15 | $0.00932 | $0.01023 | $0.00932 | $0.01023 | $3.01M | +10.00% |
| 2022-07-14 | $0.00919 | $0.0093 | $0.00919 | $0.0093 | $370.22K | +1.20% |
| 2022-07-13 | $0.00885 | $0.00919 | $0.00885 | $0.00919 | $285.96K | +3.84% |
| 2022-07-12 | $0.00928 | $0.00928 | $0.00885 | $0.00885 | $518.76K | -4.63% |
| 2022-07-11 | $0.00967 | $0.00967 | $0.00928 | $0.00928 | $347.06K | -3.93% |
| 2022-07-10 | $0.01008 | $0.01008 | $0.00966 | $0.00966 | $254.96K | -4.17% |
| 2022-07-09 | $0.01065 | $0.01065 | $0.01008 | $0.01008 | $303.64K | -5.35% |
| 2022-07-08 | $0.01044 | $0.01065 | $0.01044 | $0.01065 | $346.56K | +1.91% |
| 2022-07-07 | $0.00993 | $0.01045 | $0.00993 | $0.01045 | $466.73K | +5.24% |
| 2022-07-06 | $0.00968 | $0.00993 | $0.00968 | $0.00993 | $186.44K | +2.80% |
| 2022-07-05 | $0.00919 | $0.00966 | $0.00919 | $0.00966 | $239.40K | +5.00% |
| 2022-07-04 | $0.00942 | $0.00942 | $0.0092 | $0.0092 | $167.34K | -2.13% |
| 2022-07-03 | $0.00905 | $0.0094 | $0.00905 | $0.0094 | $140.27K | +3.87% |
| 2022-07-02 | $0.00911 | $0.00911 | $0.00905 | $0.00905 | $99.34K | -0.44% |
| 2022-07-01 | $0.00908 | $0.00909 | $0.00908 | $0.00909 | $138.13K | +0.44% |
| 2022-06-30 | $0.00899 | $0.00905 | $0.00899 | $0.00905 | $302.43K | +0.89% |
| 2022-06-29 | $0.00935 | $0.00935 | $0.00897 | $0.00897 | $227.74K | -3.96% |
| 2022-06-28 | $0.0097 | $0.0097 | $0.00934 | $0.00934 | $189.75K | -3.81% |
| 2022-06-27 | $0.01022 | $0.01022 | $0.00971 | $0.00971 | $89.34K | -4.90% |
| 2022-06-26 | $0.01079 | $0.01079 | $0.01021 | $0.01021 | $100.64K | -5.55% |
| 2022-06-25 | $0.01041 | $0.01081 | $0.01041 | $0.01081 | $110.01K | +3.74% |
| 2022-06-24 | $0.0108 | $0.0108 | $0.01042 | $0.01042 | $68.14K | -3.43% |
| 2022-06-23 | $0.01004 | $0.01079 | $0.01004 | $0.01079 | $134.43K | +7.26% |
| 2022-06-22 | $0.00977 | $0.01006 | $0.00977 | $0.01006 | $72.34K | +2.76% |
| 2022-06-21 | $0.01024 | $0.01024 | $0.00979 | $0.00979 | $90.78K | -4.49% |
| 2022-06-20 | $0.00971 | $0.01025 | $0.00971 | $0.01025 | $137.70K | +5.67% |
| 2022-06-19 | $0.00921 | $0.0097 | $0.00921 | $0.0097 | $91.94K | +5.09% |
| 2022-06-18 | $0.00868 | $0.00923 | $0.00868 | $0.00923 | $102.50K | +6.71% |
| 2022-06-17 | $0.00922 | $0.00922 | $0.00865 | $0.00865 | $59.51K | -6.28% |
| 2022-06-16 | $0.00932 | $0.00932 | $0.00923 | $0.00923 | $45.18K | -0.97% |
| 2022-06-15 | $0.00929 | $0.00932 | $0.00929 | $0.00932 | $107.78K | +0.54% |
| 2022-06-14 | $0.00937 | $0.00937 | $0.00927 | $0.00927 | $78.00K | -1.59% |
| 2022-06-13 | $0.00908 | $0.00942 | $0.00908 | $0.00942 | $92.05K | +3.18% |
| 2022-06-12 | $0.01079 | $0.01079 | $0.00913 | $0.00913 | $114.76K | -15.46% |
| 2022-06-11 | $0.01032 | $0.0108 | $0.01032 | $0.0108 | $95.07K | +4.55% |
| 2022-06-10 | $0.01163 | $0.01163 | $0.01033 | $0.01033 | $123.02K | -10.95% |
| 2022-06-09 | $0.01269 | $0.01269 | $0.0116 | $0.0116 | $163.02K | -8.66% |
| 2022-06-08 | $0.01209 | $0.0127 | $0.01209 | $0.0127 | $132.12K | +5.13% |
| 2022-06-07 | $0.01175 | $0.01208 | $0.01175 | $0.01208 | $290.70K | +2.72% |
| 2022-06-06 | $0.01171 | $0.01176 | $0.01171 | $0.01176 | $97.47K | +0.51% |
| 2022-06-05 | $0.01133 | $0.0117 | $0.01133 | $0.0117 | $68.83K | +2.90% |
| 2022-06-04 | $0.01116 | $0.01137 | $0.01116 | $0.01137 | $47.92K | +1.61% |
| 2022-06-03 | $0.01086 | $0.01119 | $0.01086 | $0.01119 | $49.38K | +2.94% |
| 2022-06-02 | $0.01136 | $0.01136 | $0.01087 | $0.01087 | $117.30K | -4.14% |
| 2022-06-01 | $0.01201 | $0.01201 | $0.01134 | $0.01134 | $119.29K | -5.58% |
| 2022-05-31 | $0.01276 | $0.01276 | $0.01201 | $0.01201 | $153.99K | -5.66% |
| 2022-05-30 | $0.01241 | $0.01273 | $0.01241 | $0.01273 | $109.06K | +2.58% |
| 2022-05-29 | $0.01119 | $0.01241 | $0.01119 | $0.01241 | $179.34K | +10.90% |
| 2022-05-28 | $0.01107 | $0.01119 | $0.01107 | $0.01119 | $80.44K | +0.54% |
| 2022-05-27 | $0.01094 | $0.01113 | $0.01094 | $0.01113 | $79.41K | +1.83% |
| 2022-05-26 | $0.01158 | $0.01158 | $0.01093 | $0.01093 | $134.03K | -5.20% |
| 2022-05-25 | $0.01204 | $0.01204 | $0.01153 | $0.01153 | $216.39K | -4.24% |
| 2022-05-24 | $0.01216 | $0.01216 | $0.01204 | $0.01204 | $179.24K | -0.99% |
| 2022-05-23 | $0.01339 | $0.01339 | $0.01216 | $0.01216 | $244.68K | -9.25% |
| 2022-05-22 | $0.01264 | $0.0134 | $0.01264 | $0.0134 | $136.56K | +6.01% |
| 2022-05-21 | $0.0124 | $0.01264 | $0.0124 | $0.01264 | $171.66K | +1.85% |
| 2022-05-20 | $0.01174 | $0.01241 | $0.01174 | $0.01241 | $248.81K | +5.89% |
| 2022-05-19 | $0.01225 | $0.01225 | $0.01172 | $0.01172 | $372.18K | -4.48% |
| 2022-05-18 | $0.01147 | $0.01227 | $0.01147 | $0.01227 | $508.42K | +6.79% |
| 2022-05-17 | $0.01264 | $0.01264 | $0.01149 | $0.01149 | $673.01K | -8.95% |
| 2022-05-16 | $0.01198 | $0.01262 | $0.01198 | $0.01262 | $606.70K | +6.05% |
| 2022-05-15 | $0.0126 | $0.0126 | $0.0119 | $0.0119 | $707.17K | -5.41% |
| 2022-05-14 | $0.01135 | $0.01258 | $0.01135 | $0.01258 | $642.99K | +11.03% |
| 2022-05-13 | $0.01299 | $0.01299 | $0.01133 | $0.01133 | $775.81K | -12.64% |
| 2022-05-12 | $0.01128 | $0.01297 | $0.01128 | $0.01297 | $2.22M | +14.58% |
| 2022-05-11 | $0.0126 | $0.0126 | $0.01132 | $0.01132 | $5.76M | -9.94% |
| 2022-05-10 | $0.01558 | $0.01558 | $0.01257 | $0.01257 | $5.51M | -19.27% |
| 2022-05-09 | $0.01555 | $0.01557 | $0.01555 | $0.01557 | $4.55M | +0.06% |
| 2022-05-08 | $0.01734 | $0.01734 | $0.01556 | $0.01556 | $2.13M | -10.27% |
| 2022-05-07 | $0.01815 | $0.01815 | $0.01734 | $0.01734 | $1.33M | -4.52% |
| 2022-05-06 | $0.01819 | $0.01819 | $0.01816 | $0.01816 | $1.52M | -0.11% |
| 2022-05-05 | $0.01849 | $0.01849 | $0.01818 | $0.01818 | $2.71M | -1.62% |
| 2022-05-04 | $0.01941 | $0.01941 | $0.01848 | $0.01848 | $2.65M | -4.84% |
| 2022-05-03 | $0.01937 | $0.01942 | $0.01937 | $0.01942 | $1.49M | +0.26% |
| 2022-05-02 | $0.01916 | $0.01937 | $0.01916 | $0.01937 | $1.44M | +1.04% |
| 2022-05-01 | $0.01928 | $0.01928 | $0.01917 | $0.01917 | $2.22M | -0.52% |
| 2022-04-30 | $0.02007 | $0.02007 | $0.01927 | $0.01927 | $3.81M | -4.03% |
| 2022-04-29 | $0.02068 | $0.02068 | $0.02008 | $0.02008 | $1.93M | -2.95% |
| 2022-04-28 | $0.0218 | $0.0218 | $0.02069 | $0.02069 | $1.66M | -5.22% |
| 2022-04-27 | $0.02214 | $0.02214 | $0.02183 | $0.02183 | $1.25M | -1.44% |
| 2022-04-26 | $0.0220 | $0.02215 | $0.0220 | $0.02215 | $2.14M | +0.73% |
| 2022-04-25 | $0.02263 | $0.02263 | $0.02199 | $0.02199 | $1.54M | -2.91% |
| 2022-04-24 | $0.0236 | $0.0236 | $0.02265 | $0.02265 | $3.18M | -4.03% |
| 2022-04-23 | $0.0243 | $0.0243 | $0.0236 | $0.0236 | $1.38M | -2.84% |
| 2022-04-22 | $0.02437 | $0.02437 | $0.02429 | $0.02429 | $1.35M | -0.33% |
| 2022-04-21 | $0.02618 | $0.02618 | $0.02437 | $0.02437 | $3.23M | -6.88% |
| 2022-04-20 | $0.02589 | $0.02617 | $0.02589 | $0.02617 | $6.05M | +1.08% |
| 2022-04-19 | $0.02554 | $0.02589 | $0.02554 | $0.02589 | $2.67M | +1.49% |
| 2022-04-18 | $0.02335 | $0.02551 | $0.02335 | $0.02551 | $1.78M | +9.25% |
| 2022-04-17 | $0.02497 | $0.02497 | $0.02335 | $0.02335 | $1.33M | -6.34% |
| 2022-04-16 | $0.02421 | $0.02493 | $0.02421 | $0.02493 | $998.71K | +2.89% |
| 2022-04-15 | $0.0245 | $0.0245 | $0.02423 | $0.02423 | $1.64M | -1.06% |
| 2022-04-14 | $0.02499 | $0.02499 | $0.02449 | $0.02449 | $1.66M | -1.96% |
| 2022-04-13 | $0.02613 | $0.02613 | $0.02498 | $0.02498 | $1.27M | -4.36% |
| 2022-04-12 | $0.02564 | $0.02612 | $0.02564 | $0.02612 | $2.27M | +1.99% |
| 2022-04-11 | $0.02471 | $0.02561 | $0.02471 | $0.02561 | $2.91M | +3.68% |
| 2022-04-10 | $0.02797 | $0.02797 | $0.0247 | $0.0247 | $3.17M | -11.63% |
| 2022-04-09 | $0.02736 | $0.02795 | $0.02736 | $0.02795 | $1.50M | +2.23% |
| 2022-04-08 | $0.02891 | $0.02891 | $0.02734 | $0.02734 | $2.26M | -5.30% |
| 2022-04-07 | $0.02841 | $0.02887 | $0.02841 | $0.02887 | $2.86M | +1.69% |
| 2022-04-06 | $0.02919 | $0.02919 | $0.02839 | $0.02839 | $5.57M | -2.67% |
| 2022-04-05 | $0.03386 | $0.03386 | $0.02917 | $0.02917 | $6.43M | -13.77% |
| 2022-04-04 | $0.03353 | $0.03383 | $0.03353 | $0.03383 | $6.70M | +0.99% |
| 2022-04-03 | $0.03441 | $0.03441 | $0.0335 | $0.0335 | $9.03M | -2.73% |
| 2022-04-02 | $0.03527 | $0.03527 | $0.03444 | $0.03444 | $6.51M | -2.41% |
| 2022-04-01 | $0.03506 | $0.03529 | $0.03506 | $0.03529 | $14.34M | +0.66% |
| 2022-03-31 | $0.03311 | $0.03506 | $0.03311 | $0.03506 | $9.90M | +5.95% |
| 2022-03-30 | $0.03465 | $0.03465 | $0.03309 | $0.03309 | $14.06M | -4.50% |
| 2022-03-29 | $0.03371 | $0.03465 | $0.03371 | $0.03465 | $11.86M | +2.85% |
| 2022-03-28 | $0.0351 | $0.0351 | $0.03369 | $0.03369 | $12.58M | -3.96% |
| 2022-03-27 | $0.0285 | $0.03508 | $0.0285 | $0.03508 | $90.92M | +23.13% |
| 2022-03-26 | $0.02355 | $0.02849 | $0.02355 | $0.02849 | $9.02M | +20.98% |
| 2022-03-25 | $0.02323 | $0.02355 | $0.02323 | $0.02355 | $1.47M | +1.46% |
| 2022-03-24 | $0.02292 | $0.02321 | $0.02292 | $0.02321 | $1.87M | +1.31% |
| 2022-03-23 | $0.02249 | $0.02291 | $0.02249 | $0.02291 | $2.11M | +1.87% |
| 2022-03-22 | $0.02143 | $0.02249 | $0.02143 | $0.02249 | $1.73M | +4.90% |
| 2022-03-21 | $0.02132 | $0.02144 | $0.02132 | $0.02144 | $1.34M | +0.42% |
| 2022-03-20 | $0.02087 | $0.02135 | $0.02087 | $0.02135 | $1.30M | +2.20% |
| 2022-03-19 | $0.02141 | $0.02141 | $0.02089 | $0.02089 | $1.53M | -2.47% |
| 2022-03-18 | $0.01981 | $0.02142 | $0.01981 | $0.02142 | $2.27M | +8.18% |
| 2022-03-17 | $0.01996 | $0.01996 | $0.0198 | $0.0198 | $1.03M | -0.70% |
| 2022-03-16 | $0.01928 | $0.01994 | $0.01928 | $0.01994 | $1.39M | +3.32% |
| 2022-03-15 | $0.01884 | $0.0193 | $0.01884 | $0.0193 | $1.52M | +2.39% |
| 2022-03-14 | $0.01902 | $0.01902 | $0.01885 | $0.01885 | $809.67K | -1.00% |
| 2022-03-13 | $0.01945 | $0.01945 | $0.01904 | $0.01904 | $1.15M | -2.31% |
| 2022-03-12 | $0.01959 | $0.01959 | $0.01949 | $0.01949 | $1.12M | -0.61% |
| 2022-03-11 | $0.02004 | $0.02004 | $0.01961 | $0.01961 | $901.02K | -2.15% |
| 2022-03-10 | $0.01994 | $0.02004 | $0.01994 | $0.02004 | $1.51M | +0.65% |
| 2022-03-09 | $0.02072 | $0.02072 | $0.01991 | $0.01991 | $2.20M | -3.86% |
| 2022-03-08 | $0.01839 | $0.02071 | $0.01839 | $0.02071 | $1.37M | +12.68% |
| 2022-03-07 | $0.01907 | $0.01907 | $0.01838 | $0.01838 | $989.60K | -3.62% |
| 2022-03-06 | $0.01834 | $0.01907 | $0.01834 | $0.01907 | $815.56K | +3.75% |
| 2022-03-05 | $0.01898 | $0.01898 | $0.01838 | $0.01838 | $654.42K | -3.16% |
| 2022-03-04 | $0.01919 | $0.01919 | $0.01898 | $0.01898 | $770.37K | -1.35% |
| 2022-03-03 | $0.0202 | $0.0202 | $0.01924 | $0.01924 | $1.24M | -4.80% |
| 2022-03-02 | $0.02148 | $0.02148 | $0.02021 | $0.02021 | $1.30M | -5.96% |
| 2022-03-01 | $0.02206 | $0.02206 | $0.02149 | $0.02149 | $1.58M | -2.58% |
| 2022-02-28 | $0.02078 | $0.02206 | $0.02078 | $0.02206 | $1.57M | +6.26% |
| 2022-02-27 | $0.02105 | $0.02105 | $0.02076 | $0.02076 | $1.29M | -1.28% |
| 2022-02-26 | $0.0211 | $0.0211 | $0.02103 | $0.02103 | $967.56K | -0.28% |
| 2022-02-25 | $0.02036 | $0.02109 | $0.02036 | $0.02109 | $1.12M | +3.59% |
| 2022-02-24 | $0.0175 | $0.02036 | $0.0175 | $0.02036 | $2.09M | +16.34% |
| 2022-02-23 | $0.02006 | $0.02006 | $0.0175 | $0.0175 | $2.43M | -12.81% |
| 2022-02-22 | $0.01983 | $0.02007 | $0.01983 | $0.02007 | $931.36K | +1.31% |
| 2022-02-21 | $0.02034 | $0.02034 | $0.01981 | $0.01981 | $1.66M | -2.65% |
| 2022-02-20 | $0.02055 | $0.02055 | $0.02035 | $0.02035 | $1.52M | -0.97% |
| 2022-02-19 | $0.02183 | $0.02183 | $0.02055 | $0.02055 | $2.37M | -5.95% |
| 2022-02-18 | $0.02151 | $0.02185 | $0.02151 | $0.02185 | $1.65M | +1.77% |
| 2022-02-17 | $0.02288 | $0.02288 | $0.02147 | $0.02147 | $1.41M | -6.20% |
| 2022-02-16 | $0.02387 | $0.02387 | $0.02289 | $0.02289 | $1.45M | -4.07% |
| 2022-02-15 | $0.02443 | $0.02443 | $0.02386 | $0.02386 | $1.63M | -2.33% |
| 2022-02-14 | $0.0233 | $0.02443 | $0.0233 | $0.02443 | $1.43M | +4.80% |
| 2022-02-13 | $0.02384 | $0.02384 | $0.02331 | $0.02331 | $2.06M | -2.18% |
| 2022-02-12 | $0.02356 | $0.02383 | $0.02356 | $0.02383 | $1.53M | +1.23% |
| 2022-02-11 | $0.02691 | $0.02691 | $0.02354 | $0.02354 | $2.07M | -12.43% |
| 2022-02-10 | $0.02812 | $0.02812 | $0.02688 | $0.02688 | $1.95M | -4.41% |
| 2022-02-09 | $0.02747 | $0.02812 | $0.02747 | $0.02812 | $2.94M | +2.40% |
| 2022-02-08 | $0.0250 | $0.02746 | $0.0250 | $0.02746 | $2.80M | +9.84% |
| 2022-02-07 | $0.02596 | $0.02596 | $0.0250 | $0.0250 | $2.05M | -3.74% |
| 2022-02-06 | $0.02364 | $0.02597 | $0.02364 | $0.02597 | $1.85M | +9.90% |
| 2022-02-05 | $0.02494 | $0.02494 | $0.02363 | $0.02363 | $1.74M | -5.29% |
| 2022-02-04 | $0.02232 | $0.02495 | $0.02232 | $0.02495 | $2.03M | +12.03% |
| 2022-02-03 | $0.02113 | $0.02227 | $0.02113 | $0.02227 | $1.30M | +5.40% |
| 2022-02-02 | $0.02168 | $0.02168 | $0.02113 | $0.02113 | $1.34M | -2.72% |
| 2022-02-01 | $0.02242 | $0.02242 | $0.02172 | $0.02172 | $1.41M | -3.08% |
| 2022-01-31 | $0.02108 | $0.02241 | $0.02108 | $0.02241 | $1.52M | +6.31% |
| 2022-01-30 | $0.02209 | $0.02209 | $0.02108 | $0.02108 | $1.46M | -4.57% |
| 2022-01-29 | $0.02162 | $0.02209 | $0.02162 | $0.02209 | $1.23M | +2.13% |
| 2022-01-28 | $0.02162 | $0.02163 | $0.02162 | $0.02163 | $1.28M | +0.05% |
| 2022-01-27 | $0.02254 | $0.02254 | $0.02162 | $0.02162 | $1.80M | -4.12% |
| 2022-01-26 | $0.02276 | $0.02276 | $0.02255 | $0.02255 | $2.87M | -0.92% |
| 2022-01-25 | $0.02059 | $0.02276 | $0.02059 | $0.02276 | $1.95M | +10.49% |
| 2022-01-24 | $0.01903 | $0.0206 | $0.01903 | $0.0206 | $1.67M | +7.97% |
| 2022-01-23 | $0.02061 | $0.02061 | $0.01908 | $0.01908 | $2.33M | -7.42% |
| 2022-01-22 | $0.01918 | $0.02061 | $0.01918 | $0.02061 | $2.87M | +7.29% |
| 2022-01-21 | $0.02389 | $0.02389 | $0.01921 | $0.01921 | $4.31M | -19.59% |
| 2022-01-20 | $0.02849 | $0.02849 | $0.02389 | $0.02389 | $2.85M | -16.06% |
| 2022-01-19 | $0.02741 | $0.02846 | $0.02741 | $0.02846 | $1.32M | +3.79% |
| 2022-01-18 | $0.02694 | $0.02742 | $0.02694 | $0.02742 | $1.75M | +1.71% |
| 2022-01-17 | $0.02829 | $0.02829 | $0.02696 | $0.02696 | $1.69M | -4.60% |
| 2022-01-16 | $0.02975 | $0.02975 | $0.02826 | $0.02826 | $1.63M | -5.01% |
| 2022-01-15 | $0.03089 | $0.03089 | $0.02975 | $0.02975 | $1.90M | -3.66% |
| 2022-01-14 | $0.02975 | $0.03088 | $0.02975 | $0.03088 | $1.44M | +3.80% |
| 2022-01-13 | $0.02939 | $0.02975 | $0.02939 | $0.02975 | $2.69M | +1.22% |
| 2022-01-12 | $0.02945 | $0.02945 | $0.02939 | $0.02939 | $2.90M | -0.14% |
| 2022-01-11 | $0.02785 | $0.02943 | $0.02785 | $0.02943 | $1.70M | +5.67% |
| 2022-01-10 | $0.02648 | $0.02785 | $0.02648 | $0.02785 | $2.53M | +5.09% |
| 2022-01-09 | $0.02824 | $0.02824 | $0.0265 | $0.0265 | $2.45M | -6.19% |
| 2022-01-08 | $0.02842 | $0.02842 | $0.02825 | $0.02825 | $2.13M | -0.56% |
| 2022-01-07 | $0.02847 | $0.02847 | $0.02841 | $0.02841 | $1.77M | -0.21% |
| 2022-01-06 | $0.03043 | $0.03043 | $0.02847 | $0.02847 | $3.67M | -6.44% |
| 2022-01-05 | $0.03463 | $0.03463 | $0.03043 | $0.03043 | $4.66M | -12.13% |
| 2022-01-04 | $0.03399 | $0.03463 | $0.03399 | $0.03463 | $2.81M | +1.97% |
| 2022-01-03 | $0.03416 | $0.03416 | $0.03396 | $0.03396 | $2.99M | -0.53% |
| 2022-01-02 | $0.03445 | $0.03445 | $0.03414 | $0.03414 | $2.43M | -0.90% |
| 2022-01-01 | $0.03427 | $0.03445 | $0.03427 | $0.03445 | $893.52K | +0.53% |
Frequently asked questions
What was the DigiByte price on January 1, 2022?
DGB opened 2022-01-01 at $0.03427 and closed that day at $0.03445.
What was the highest price of DigiByte in 2022?
The highest was $0.03529 on 2022-04-01; the lowest was $0.00626 on 2022-11-13.
How much did DigiByte change in 2022?
DGB moved -77.18% in 2022, from $0.03427 to $0.007821.
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.