시가총액 $2.50T
0.4%
볼륨 24시간 $68.82B
-27%
BTC % 59.2606%
-0.49%
ETH % 9.78582%
-1.08%
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 4,496 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.00312 | $0.00307 | $0.00336 | $0.00327 | $1,050,647 | $57,121,355 |
| May-28 2026 | $0.00328 | $0.0032 | $0.00354 | $0.0035 | $517,109 | $60,045,716 |
| May-27 2026 | $0.0035 | $0.0035 | $0.00359 | $0.00356 | $511,196 | $64,067,878 |
| May-26 2026 | $0.00357 | $0.00354 | $0.00362 | $0.00362 | $153,243 | $65,343,816 |
| May-25 2026 | $0.00362 | $0.0035 | $0.00367 | $0.0035 | $216,669 | $66,254,670 |
| May-24 2026 | $0.0035 | $0.00348 | $0.00362 | $0.0036 | $215,485 | $64,055,303 |
| May-23 2026 | $0.00361 | $0.00352 | $0.00369 | $0.00352 | $377,419 | $66,064,350 |
| May-22 2026 | $0.00354833 | $0.00354833 | $0.00365702 | $0.00362637 | $1,518,010 | $64,930,357 |
| May-21 2026 | $0.00364227 | $0.00360335 | $0.00366704 | $0.00364692 | $1,390,375 | $66,643,736 |
| May-20 2026 | $0.0036874 | $0.00347074 | $0.0036874 | $0.00358324 | $1,924,684 | $67,464,140 |
| May-19 2026 | $0.00360425 | $0.00353278 | $0.00360442 | $0.00353278 | $1,452,668 | $65,937,326 |
| May-18 2026 | $0.00352263 | $0.00348956 | $0.00368503 | $0.00365032 | $1,896,511 | $64,438,847 |
| May-17 2026 | $0.00367849 | $0.00364815 | $0.00374111 | $0.00368385 | $1,519,063 | $67,284,231 |
| May-16 2026 | $0.00368483 | $0.00361508 | $0.00372777 | $0.00367859 | $1,880,125 | $67,395,229 |
| May-15 2026 | $0.00367585 | $0.00366011 | $0.00379052 | $0.00378298 | $1,658,134 | $67,225,365 |