Market Cap $4.20T
1.42%
Volume 24h $362.62B
37.41%
BTC % 54.27%
0.55%
ETH % 12.08%
0.41%
Coins
33.284
+14
Exchanges
885
Last update
8 Seconds ago
XDB Chain / DigitalBits (XDB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00050812 | $0.00050812 | $0.00058241 | $0.00054003 | $1,468,220 | $8,738,491 |
| Sep-28 2025 | $0.00050485 | $0.00048614 | $0.00051862 | $0.00051862 | $873,412 | $8,682,266 |
| Sep-27 2025 | $0.0005201 | $0.0005156 | $0.00053096 | $0.00053096 | $930,066 | $8,944,572 |
| Sep-26 2025 | $0.00053722 | $0.00047954 | $0.00058988 | $0.00048122 | $706,314 | $9,239,030 |
| Sep-25 2025 | $0.00048068 | $0.00046499 | $0.00051815 | $0.00051815 | $680,423 | $8,266,655 |
| Sep-24 2025 | $0.00051724 | $0.00051623 | $0.00055116 | $0.00053654 | $624,406 | $8,895,362 |
| Sep-23 2025 | $0.00053783 | $0.00053783 | $0.0005866 | $0.00057343 | $574,733 | $9,249,468 |
| Sep-22 2025 | $0.00057324 | $0.0005708 | $0.00060747 | $0.00060747 | $854,745 | $9,858,441 |
| Sep-21 2025 | $0.0006065 | $0.00060268 | $0.00063869 | $0.00062507 | $916,194 | $10,430,437 |
| Sep-20 2025 | $0.00063669 | $0.00062279 | $0.00064027 | $0.00063032 | $933,233 | $10,949,683 |
| Sep-19 2025 | $0.0006339 | $0.00062005 | $0.00064681 | $0.00063931 | $1,045,125 | $10,901,736 |
| Sep-18 2025 | $0.00061404 | $0.00061404 | $0.0006507 | $0.00062365 | $1,000,190 | $10,560,186 |
| Sep-17 2025 | $0.00062428 | $0.00061411 | $0.00063511 | $0.00062947 | $1,026,911 | $10,736,202 |
| Sep-16 2025 | $0.00062861 | $0.00059917 | $0.00063623 | $0.0006199 | $466,650 | $10,810,687 |
| Sep-15 2025 | $0.00062067 | $0.00060086 | $0.00065161 | $0.0006339 | $588,102 | $10,674,114 |