時価総額 $2.05T
-1.11%
ボリューム24h $43.53B
-0.01%
BTC % 58.0457%
-0.22%
ETH % 9.18596%
0.2%
硬貨
34.665
取引所
204
ライブ
DigiByte (DGB) 履歴価格、日付別ボリュームデータ 米ドル - USD
DigiByte (DGB) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 4,525 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00243 | $0.00241999 | $0.00248 | $0.00247 | $99,291 | $44,594,993 |
| Jun-26 2026 | $0.00247 | $0.00241999 | $0.00252 | $0.00245 | $130,332 | $45,325,365 |
| Jun-25 2026 | $0.00246 | $0.00238 | $0.00254 | $0.00252 | $185,679 | $45,138,179 |
| Jun-24 2026 | $0.00252 | $0.00247 | $0.00261 | $0.00256999 | $113,601 | $46,235,346 |
| Jun-23 2026 | $0.00256999 | $0.00256 | $0.00269 | $0.00264 | $139,461 | $47,148,859 |
| Jun-22 2026 | $0.00264 | $0.002231 | $0.00271 | $0.00268 | $108,063 | $48,429,119 |
| Jun-21 2026 | $0.00267 | $0.00267 | $0.00276 | $0.0027 | $115,997 | $48,975,452 |
| Jun-20 2026 | $0.00269 | $0.00261 | $0.00271 | $0.00264 | $118,030 | $49,338,274 |
| Jun-19 2026 | $0.00264 | $0.00252 | $0.00267 | $0.00257999 | $151,461 | $48,417,266 |
| Jun-18 2026 | $0.00257999 | $0.00251 | $0.00265 | $0.00263 | $131,183 | $47,313,007 |
| Jun-17 2026 | $0.00263 | $0.00258999 | $0.00272 | $0.0027 | $134,087 | $48,225,994 |
| Jun-16 2026 | $0.0027 | $0.00266 | $0.00276 | $0.00269 | $151,786 | $49,505,500 |
| Jun-15 2026 | $0.00271 | $0.00258999 | $0.00285 | $0.00258999 | $227,891 | $49,684,762 |
| Jun-14 2026 | $0.00257999 | $0.00248 | $0.0026 | $0.00256 | $112,379 | $47,297,450 |
| Jun-13 2026 | $0.00256 | $0.00239 | $0.00265 | $0.00239999 | $238,155 | $46,926,927 |