DigiByte
DGB
Rank #355
$0.00641531
Updated 25 days ago
Market Cap
$115.75M
24h Volume
$2.44M
Avg Volume (6m)
$5.05M
24h High/Low
$0.00649795
$0.00615384
$0.00615384
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Made in USA
Internet of Things (IOT)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00641531 | $0.00649795 | $0.00615384 | $0.00641531 | $2.44M | $115.75M |
| Dec 2, 2025 | $0.00620677 | $0.00648609 | $0.00605625 | $0.00635025 | $2.54M | $112.47M |
| Dec 1, 2025 | $0.00663804 | $0.00663804 | $0.00604289 | $0.00622437 | $2.74M | $111.83M |
| Nov 30, 2025 | $0.00669507 | $0.00680818 | $0.00660906 | $0.00676127 | $1.83M | $120.74M |
| Nov 29, 2025 | $0.00689303 | $0.00694862 | $0.00669869 | $0.00672701 | $2.13M | $123.01M |
| Nov 28, 2025 | $0.00681571 | $0.00693223 | $0.00668487 | $0.00688865 | $1.90M | $122.57M |
| Nov 27, 2025 | $0.00696839 | $0.00696839 | $0.00676902 | $0.00682582 | $2.69M | $123.54M |
| Nov 26, 2025 | $0.00677067 | $0.00701083 | $0.00661961 | $0.00701083 | $2.50M | $122.47M |
| Nov 25, 2025 | $0.00689207 | $0.00689207 | $0.00669950 | $0.00679441 | $2.71M | $122.13M |
| Nov 24, 2025 | $0.00656684 | $0.00693652 | $0.00655830 | $0.00689736 | $2.55M | $121.18M |
| Nov 23, 2025 | $0.00659332 | $0.00688629 | $0.00657832 | $0.00665329 | $3.13M | $121.59M |
| Nov 22, 2025 | $0.00680311 | $0.00680993 | $0.00638480 | $0.00661493 | $4.47M | $118.39M |
| Nov 21, 2025 | $0.00707355 | $0.00715149 | $0.00660084 | $0.00668242 | $4.24M | $123.25M |
| Nov 20, 2025 | $0.00769729 | $0.00781266 | $0.00706751 | $0.00714847 | $4.21M | $136.28M |
| Nov 19, 2025 | $0.00849479 | $0.00859288 | $0.00731291 | $0.00764011 | $3.86M | $145.13M |
| Nov 18, 2025 | $0.00812605 | $0.00854308 | $0.00812605 | $0.00849574 | $5.02M | $150.16M |
| Nov 17, 2025 | $0.00813173 | $0.00835333 | $0.00789496 | $0.00815877 | $5.64M | $146.86M |
| Nov 16, 2025 | $0.00853429 | $0.00887566 | $0.00809979 | $0.00817379 | $5.00M | $152.64M |
| Nov 15, 2025 | $0.00815803 | $0.00890159 | $0.00815803 | $0.00841820 | $5.91M | $153.84M |
| Nov 14, 2025 | $0.00875147 | $0.00875147 | $0.00817574 | $0.00829757 | $5.68M | $151.01M |
| Nov 13, 2025 | $0.00891159 | $0.00939922 | $0.00852589 | $0.00877763 | $6.04M | $163.43M |
| Nov 12, 2025 | $0.00891826 | $0.00948557 | $0.00889286 | $0.00901443 | $5.98M | $165.29M |
| Nov 11, 2025 | $0.00901913 | $0.0104 | $0.00898225 | $0.00901913 | $10.15M | $162.17M |
| Nov 10, 2025 | $0.00898612 | $0.00898612 | $0.00898612 | $0.00898612 | $8.84M | $161.62M |
| Nov 9, 2025 | $0.00898905 | $0.00898905 | $0.00898905 | $0.00898905 | $7.30M | $161.68M |
| Nov 8, 2025 | $0.00960458 | $0.00960458 | $0.00960458 | $0.00960458 | $18.81M | $173.24M |
| Nov 7, 2025 | $0.00985910 | $0.00985910 | $0.00985910 | $0.00985910 | $23.93M | $177.04M |
| Nov 6, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $38.44M | $193.70M |
| Nov 5, 2025 | $0.00918928 | $0.00918928 | $0.00918928 | $0.00918928 | $70.50M | $165.11M |
| Nov 4, 2025 | $0.00732443 | $0.00732443 | $0.00732443 | $0.00732443 | $44.00M | $131.69M |
| Nov 3, 2025 | $0.00860497 | $0.00860497 | $0.00860497 | $0.00860497 | $43.37M | $154.35M |
| Nov 2, 2025 | $0.00623271 | $0.00623271 | $0.00623271 | $0.00623271 | $2.83M | $112.07M |
| Nov 1, 2025 | $0.00590663 | $0.00590663 | $0.00590663 | $0.00590663 | $3.41M | $106.16M |
| Oct 31, 2025 | $0.00590290 | $0.00590290 | $0.00590290 | $0.00590290 | $3.68M | $106.03M |
| Oct 30, 2025 | $0.00625204 | $0.00625204 | $0.00625204 | $0.00625204 | $3.78M | $112.66M |
| Oct 29, 2025 | $0.00614704 | $0.00614704 | $0.00614704 | $0.00614704 | $3.39M | $110.49M |
| Oct 28, 2025 | $0.00644133 | $0.00644133 | $0.00644133 | $0.00644133 | $3.79M | $115.81M |
| Oct 27, 2025 | $0.00667488 | $0.00667488 | $0.00667488 | $0.00667488 | $3.62M | $119.96M |
| Oct 26, 2025 | $0.00647252 | $0.00647252 | $0.00647252 | $0.00647252 | $2.66M | $116.30M |
| Oct 25, 2025 | $0.00626993 | $0.00626993 | $0.00626993 | $0.00626993 | $2.86M | $112.77M |
| Oct 24, 2025 | $0.00627919 | $0.00627919 | $0.00627919 | $0.00627919 | $2.56M | $112.81M |
| Oct 23, 2025 | $0.00607689 | $0.00607689 | $0.00607689 | $0.00607689 | $3.93M | $108.99M |
| Oct 22, 2025 | $0.00609050 | $0.00609050 | $0.00609050 | $0.00609050 | $6.70M | $109.33M |
| Oct 21, 2025 | $0.00657071 | $0.00657071 | $0.00657071 | $0.00657071 | $5.77M | $117.97M |
| Oct 20, 2025 | $0.00682496 | $0.00682496 | $0.00682496 | $0.00682496 | $3.94M | $122.55M |
| Oct 19, 2025 | $0.00650953 | $0.00650953 | $0.00650953 | $0.00650953 | $2.94M | $117.01M |
| Oct 18, 2025 | $0.00638657 | $0.00638657 | $0.00638657 | $0.00638657 | $4.73M | $114.86M |
| Oct 17, 2025 | $0.00669335 | $0.00669335 | $0.00669335 | $0.00669335 | $3.44M | $120.17M |
| Oct 16, 2025 | $0.00684570 | $0.00684570 | $0.00684570 | $0.00684570 | $3.79M | $122.87M |
| Oct 15, 2025 | $0.00711961 | $0.00711961 | $0.00711961 | $0.00711961 | $4.02M | $127.77M |
| Oct 14, 2025 | $0.00755615 | $0.00755615 | $0.00755615 | $0.00755615 | $3.89M | $135.60M |
| Oct 13, 2025 | $0.00728308 | $0.00728308 | $0.00728308 | $0.00728308 | $5.17M | $130.68M |
| Oct 12, 2025 | $0.00644502 | $0.00644502 | $0.00644502 | $0.00644502 | $6.41M | $115.81M |
| Oct 11, 2025 | $0.00665959 | $0.00665959 | $0.00665959 | $0.00665959 | $9.29M | $119.75M |
| Oct 10, 2025 | $0.00778752 | $0.00778752 | $0.00778752 | $0.00778752 | $4.52M | $139.67M |
| Oct 9, 2025 | $0.00800984 | $0.00800984 | $0.00800984 | $0.00800984 | $3.07M | $144.06M |
| Oct 8, 2025 | $0.00792750 | $0.00792750 | $0.00792750 | $0.00792750 | $5.18M | $142.20M |
| Oct 7, 2025 | $0.00848715 | $0.00848715 | $0.00848715 | $0.00848715 | $4.90M | $152.10M |
| Oct 6, 2025 | $0.00854713 | $0.00854713 | $0.00854713 | $0.00854713 | $5.46M | $153.30M |
| Oct 5, 2025 | $0.00816501 | $0.00816501 | $0.00816501 | $0.00816501 | $3.45M | $146.41M |
| Oct 4, 2025 | $0.00828133 | $0.00828133 | $0.00828133 | $0.00828133 | $5.42M | $148.50M |
| Oct 3, 2025 | $0.00815659 | $0.00815659 | $0.00815659 | $0.00815659 | $5.44M | $146.03M |
| Oct 2, 2025 | $0.00796839 | $0.00796839 | $0.00796839 | $0.00796839 | $3.21M | $142.51M |
| Oct 1, 2025 | $0.00743372 | $0.00743372 | $0.00743372 | $0.00743372 | $2.33M | $133.11M |
| Sep 30, 2025 | $0.00740468 | $0.00740468 | $0.00740468 | $0.00740468 | $4.06M | $132.62M |
| Sep 29, 2025 | $0.00732268 | $0.00732268 | $0.00732268 | $0.00732268 | $2.25M | $131.15M |
| Sep 28, 2025 | $0.00727234 | $0.00727234 | $0.00727234 | $0.00727234 | $2.32M | $130.24M |
| Sep 27, 2025 | $0.00740749 | $0.00740749 | $0.00740749 | $0.00740749 | $3.13M | $132.65M |
| Sep 26, 2025 | $0.00702407 | $0.00702407 | $0.00702407 | $0.00702407 | $3.82M | $125.85M |
| Sep 25, 2025 | $0.00753451 | $0.00753451 | $0.00753451 | $0.00753451 | $2.56M | $134.90M |
| Sep 24, 2025 | $0.00748080 | $0.00748080 | $0.00748080 | $0.00748080 | $3.63M | $133.99M |
| Sep 23, 2025 | $0.00757121 | $0.00757121 | $0.00757121 | $0.00757121 | $4.68M | $135.59M |
| Sep 22, 2025 | $0.00810338 | $0.00810338 | $0.00810338 | $0.00810338 | $2.95M | $145.12M |
| Sep 21, 2025 | $0.00819378 | $0.00819378 | $0.00819378 | $0.00819378 | $3.12M | $146.74M |
| Sep 20, 2025 | $0.00812441 | $0.00812441 | $0.00812441 | $0.00812441 | $4.78M | $145.39M |
| Sep 19, 2025 | $0.00840159 | $0.00840159 | $0.00840159 | $0.00840159 | $3.03M | $150.41M |
| Sep 18, 2025 | $0.00838619 | $0.00838619 | $0.00838619 | $0.00838619 | $3.40M | $150.16M |
| Sep 17, 2025 | $0.00825224 | $0.00825224 | $0.00825224 | $0.00825224 | $2.85M | $147.74M |
| Sep 16, 2025 | $0.00810778 | $0.00810778 | $0.00810778 | $0.00810778 | $3.72M | $145.14M |
| Sep 15, 2025 | $0.00841350 | $0.00841350 | $0.00841350 | $0.00841350 | $3.22M | $150.53M |
| Sep 14, 2025 | $0.00880000 | $0.00880000 | $0.00880000 | $0.00880000 | $4.52M | $157.54M |
| Sep 13, 2025 | $0.00866456 | $0.00866456 | $0.00866456 | $0.00866456 | $4.41M | $155.04M |
| Sep 12, 2025 | $0.00868045 | $0.00868045 | $0.00868045 | $0.00868045 | $2.56M | $155.34M |
| Sep 11, 2025 | $0.00867701 | $0.00867701 | $0.00867701 | $0.00867701 | $3.94M | $155.25M |
| Sep 10, 2025 | $0.00852593 | $0.00852593 | $0.00852593 | $0.00852593 | $3.53M | $152.67M |
| Sep 9, 2025 | $0.00826995 | $0.00826995 | $0.00826995 | $0.00826995 | $2.45M | $147.94M |
| Sep 8, 2025 | $0.00823336 | $0.00823336 | $0.00823336 | $0.00823336 | $2.39M | $147.29M |
| Sep 7, 2025 | $0.00809334 | $0.00809334 | $0.00809334 | $0.00809334 | $1.98M | $144.50M |
| Sep 6, 2025 | $0.00821443 | $0.00821443 | $0.00821443 | $0.00821443 | $2.52M | $146.37M |
| Sep 5, 2025 | $0.00807249 | $0.00807249 | $0.00807249 | $0.00807249 | $2.28M | $143.87M |
| Sep 4, 2025 | $0.00834847 | $0.00834847 | $0.00834847 | $0.00834847 | $2.26M | $148.80M |
| Sep 3, 2025 | $0.00838336 | $0.00838336 | $0.00838336 | $0.00838336 | $2.50M | $149.34M |
| Sep 2, 2025 | $0.00808159 | $0.00808159 | $0.00808159 | $0.00808159 | $3.03M | $144.10M |
| Sep 1, 2025 | $0.00827222 | $0.00827222 | $0.00827222 | $0.00827222 | $2.49M | $147.47M |
| Aug 31, 2025 | $0.00839913 | $0.00839913 | $0.00839913 | $0.00839913 | $2.37M | $149.65M |
| Aug 30, 2025 | $0.00847273 | $0.00847273 | $0.00847273 | $0.00847273 | $3.13M | $150.83M |
| Aug 29, 2025 | $0.00896718 | $0.00896718 | $0.00896718 | $0.00896718 | $3.23M | $159.88M |
| Aug 28, 2025 | $0.00905602 | $0.00905602 | $0.00905602 | $0.00905602 | $4.32M | $161.39M |
| Aug 27, 2025 | $0.00862878 | $0.00862878 | $0.00862878 | $0.00862878 | $3.74M | $153.68M |
| Aug 26, 2025 | $0.00824821 | $0.00824821 | $0.00824821 | $0.00824821 | $4.37M | $146.99M |
| Aug 25, 2025 | $0.00908343 | $0.00908343 | $0.00908343 | $0.00908343 | $4.42M | $161.97M |
| Aug 24, 2025 | $0.00917924 | $0.00917924 | $0.00917924 | $0.00917924 | $4.56M | $163.56M |
| Aug 23, 2025 | $0.00908292 | $0.00908292 | $0.00908292 | $0.00908292 | $4.42M | $161.88M |
| Aug 22, 2025 | $0.00854285 | $0.00854285 | $0.00854285 | $0.00854285 | $2.72M | $151.94M |
| Aug 21, 2025 | $0.00874119 | $0.00874119 | $0.00874119 | $0.00874119 | $2.57M | $155.82M |
| Aug 20, 2025 | $0.00827343 | $0.00827343 | $0.00827343 | $0.00827343 | $3.18M | $147.45M |
| Aug 19, 2025 | $0.00858536 | $0.00858536 | $0.00858536 | $0.00858536 | $3.21M | $153.00M |
| Aug 18, 2025 | $0.00909396 | $0.00909396 | $0.00909396 | $0.00909396 | $2.42M | $162.23M |
| Aug 17, 2025 | $0.00934514 | $0.00934514 | $0.00934514 | $0.00934514 | $2.91M | $166.73M |
| Aug 16, 2025 | $0.00902251 | $0.00902251 | $0.00902251 | $0.00902251 | $3.03M | $160.88M |
| Aug 15, 2025 | $0.00920368 | $0.00920368 | $0.00920368 | $0.00920368 | $3.58M | $163.94M |
| Aug 14, 2025 | $0.00962302 | $0.00962302 | $0.00962302 | $0.00962302 | $4.16M | $171.51M |
| Aug 13, 2025 | $0.00909658 | $0.00909658 | $0.00909658 | $0.00909658 | $2.66M | $162.15M |
| Aug 12, 2025 | $0.00875184 | $0.00875184 | $0.00875184 | $0.00875184 | $2.06M | $155.93M |
| Aug 11, 2025 | $0.00928090 | $0.00928090 | $0.00928090 | $0.00928090 | $3.02M | $165.41M |
| Aug 10, 2025 | $0.00934417 | $0.00934417 | $0.00934417 | $0.00934417 | $3.65M | $166.50M |
| Aug 9, 2025 | $0.00902813 | $0.00902813 | $0.00902813 | $0.00902813 | $3.02M | $160.91M |
| Aug 8, 2025 | $0.00873799 | $0.00873799 | $0.00873799 | $0.00873799 | $3.07M | $155.71M |
| Aug 7, 2025 | $0.00830511 | $0.00830511 | $0.00830511 | $0.00830511 | $2.45M | $148.00M |
| Aug 6, 2025 | $0.00812847 | $0.00812847 | $0.00812847 | $0.00812847 | $3.22M | $144.87M |
| Aug 5, 2025 | $0.00845564 | $0.00845564 | $0.00845564 | $0.00845564 | $2.75M | $150.68M |
| Aug 4, 2025 | $0.00819695 | $0.00819695 | $0.00819695 | $0.00819695 | $2.88M | $146.08M |
| Aug 3, 2025 | $0.00791998 | $0.00791998 | $0.00791998 | $0.00791998 | $2.93M | $141.17M |
| Aug 2, 2025 | $0.00809211 | $0.00809211 | $0.00809211 | $0.00809211 | $4.00M | $144.15M |
| Aug 1, 2025 | $0.00842745 | $0.00842745 | $0.00842745 | $0.00842745 | $3.52M | $150.17M |
| Jul 31, 2025 | $0.00873845 | $0.00873845 | $0.00873845 | $0.00873845 | $3.67M | $155.73M |
| Jul 30, 2025 | $0.00910260 | $0.00910260 | $0.00910260 | $0.00910260 | $3.22M | $162.45M |
| Jul 29, 2025 | $0.00923783 | $0.00923783 | $0.00923783 | $0.00923783 | $3.61M | $164.80M |
| Jul 28, 2025 | $0.00971998 | $0.00971998 | $0.00971998 | $0.00971998 | $3.57M | $173.41M |
| Jul 27, 2025 | $0.00957291 | $0.00957291 | $0.00957291 | $0.00957291 | $2.68M | $170.51M |
| Jul 26, 2025 | $0.00965325 | $0.00965325 | $0.00965325 | $0.00965325 | $5.38M | $172.13M |
| Jul 25, 2025 | $0.00923608 | $0.00923608 | $0.00923608 | $0.00923608 | $5.17M | $164.48M |
| Jul 24, 2025 | $0.00910258 | $0.00910258 | $0.00910258 | $0.00910258 | $4.90M | $162.12M |
| Jul 23, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $6.11M | $178.18M |
| Jul 22, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $7.85M | $181.29M |
| Jul 21, 2025 | $0.00960523 | $0.00960523 | $0.00960523 | $0.00960523 | $3.72M | $170.91M |
| Jul 20, 2025 | $0.00940230 | $0.00940230 | $0.00940230 | $0.00940230 | $4.04M | $167.30M |
| Jul 19, 2025 | $0.00911605 | $0.00911605 | $0.00911605 | $0.00911605 | $6.27M | $162.15M |
| Jul 18, 2025 | $0.00931585 | $0.00931585 | $0.00931585 | $0.00931585 | $4.61M | $166.17M |
| Jul 17, 2025 | $0.00887777 | $0.00887777 | $0.00887777 | $0.00887777 | $4.08M | $157.99M |
| Jul 16, 2025 | $0.00887852 | $0.00887852 | $0.00887852 | $0.00887852 | $4.20M | $158.01M |
| Jul 15, 2025 | $0.00865735 | $0.00865735 | $0.00865735 | $0.00865735 | $3.75M | $153.90M |
| Jul 14, 2025 | $0.00858956 | $0.00858956 | $0.00858956 | $0.00858956 | $3.37M | $152.89M |
| Jul 13, 2025 | $0.00849514 | $0.00849514 | $0.00849514 | $0.00849514 | $3.28M | $151.06M |
| Jul 12, 2025 | $0.00832670 | $0.00832670 | $0.00832670 | $0.00832670 | $3.93M | $148.00M |
| Jul 11, 2025 | $0.00853644 | $0.00853644 | $0.00853644 | $0.00853644 | $3.34M | $151.69M |
| Jul 10, 2025 | $0.00800653 | $0.00800653 | $0.00800653 | $0.00800653 | $3.91M | $142.33M |
| Jul 9, 2025 | $0.00753929 | $0.00753929 | $0.00753929 | $0.00753929 | $2.07M | $134.10M |
| Jul 8, 2025 | $0.00737035 | $0.00737035 | $0.00737035 | $0.00737035 | $1.95M | $131.03M |
| Jul 7, 2025 | $0.00746363 | $0.00746363 | $0.00746363 | $0.00746363 | $1.85M | $132.70M |
| Jul 6, 2025 | $0.00730337 | $0.00730337 | $0.00730337 | $0.00730337 | $1.75M | $129.86M |
| Jul 5, 2025 | $0.00735100 | $0.00735100 | $0.00735100 | $0.00735100 | $1.98M | $130.68M |
| Jul 4, 2025 | $0.00761368 | $0.00761368 | $0.00761368 | $0.00761368 | $2.22M | $135.36M |
| Jul 3, 2025 | $0.00763942 | $0.00763942 | $0.00763942 | $0.00763942 | $2.26M | $135.78M |
| Jul 2, 2025 | $0.00723408 | $0.00723408 | $0.00723408 | $0.00723408 | $2.21M | $128.44M |
| Jul 1, 2025 | $0.00759530 | $0.00759530 | $0.00759530 | $0.00759530 | $2.15M | $134.89M |
| Jun 30, 2025 | $0.00772428 | $0.00772428 | $0.00772428 | $0.00772428 | $2.04M | $137.17M |
| Jun 29, 2025 | $0.00759042 | $0.00759042 | $0.00759042 | $0.00759042 | $1.90M | $134.79M |
| Jun 28, 2025 | $0.00753390 | $0.00753390 | $0.00753390 | $0.00753390 | $2.21M | $133.71M |