시가총액 $2.23T
1.16%
볼륨 24시간 $62.80B
35.78%
BTC % 58.776%
0.22%
ETH % 10.2683%
0.41%
코인
34.665
거래소
204
실시간
DigiByte (DGB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
DigiByte (DGB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,547 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.00371 | $0.00318 | $0.00381 | $0.00353 | $1,970,495 | $68,210,767 |
| Jul-18 2026 | $0.00353 | $0.00293 | $0.00389 | $0.00293 | $4,104,692 | $64,901,349 |
| Jul-17 2026 | $0.00292 | $0.00282 | $0.0034 | $0.00337 | $1,272,734 | $53,681,729 |
| Jul-16 2026 | $0.00328 | $0.00269 | $0.00409 | $0.00269 | $8,183,744 | $60,295,183 |
| Jul-15 2026 | $0.0027 | $0.0025 | $0.00278 | $0.00254 | $914,566 | $49,629,233 |
| Jul-14 2026 | $0.00254 | $0.00249 | $0.00256 | $0.0025 | $699,817 | $46,684,445 |
| Jul-13 2026 | $0.0025 | $0.00246 | $0.00253 | $0.00251 | $563,388 | $45,945,522 |
| Jul-12 2026 | $0.00251 | $0.0025 | $0.00255 | $0.00252 | $275,044 | $46,114,290 |
| Jul-11 2026 | $0.00252 | $0.00252 | $0.00261 | $0.0026 | $550,558 | $46,298,012 |
| Jul-10 2026 | $0.00256999 | $0.002441 | $0.00257999 | $0.00246 | $195,417 | $47,216,624 |
| Jul-09 2026 | $0.00246 | $0.00239999 | $0.00247 | $0.00244 | $117,329 | $45,195,679 |
| Jul-08 2026 | $0.00244 | $0.00239 | $0.0025 | $0.0025 | $227,569 | $44,824,599 |
| Jul-07 2026 | $0.0025 | $0.00243 | $0.00255 | $0.00254 | $228,843 | $45,923,096 |
| Jul-06 2026 | $0.00256 | $0.00243 | $0.00257999 | $0.00257999 | $136,222 | $47,020,724 |
| Jul-05 2026 | $0.00256999 | $0.00251 | $0.00261 | $0.00261 | $104,135 | $47,199,793 |