Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month DigiByte (DGB) price and metrics

      View the start of month prices and price metrics for DigiByte (DGB). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below DigiByte historical data for price, low, high, close, open, volume for each start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Sep 2019 8.1758333333333E-7 8.2181666666667E-7 8.0833333333333E-7 7.94875E-7 8.1758333333333E-7 2589269.7848662
      01 Aug 2019 9.859E-7 1.0208333333333E-6 9.6338333333333E-7 1.003049997712E-6 9.859E-7 6271004.7667374
      01 Jul 2019 1.1784E-6 1.19565E-6 1.0835333333333E-6 1.0860750002775E-6 1.1784E-6 11375907.834034
      01 Jun 2019 1.8192333333333E-6 1.8966666666667E-6 1.7166833333333E-6 1.8127250000489E-6 1.8192333333333E-6 7303541.3344358
      01 Apr 2019 3.1525166666667E-6 3.2231666666667E-6 3.063E-6 3.056500002967E-6 3.1525166666667E-6 11169237.377469
      01 Feb 2019 2.535000021453E-6 2.5924999818017E-6 2.4999999936881E-6 2.5250000135202E-6 2.535000021453E-6 6647911.4140625
      01 Jan 2019 2.7600000294115E-6 2.79000005321E-6 2.7183333486391E-6 2.7266666696354E-6 2.7600000294115E-6 4440428.266276
      01 Dec 2018 3.2525000506212E-6 3.267500005677E-6 3.109999966E-6 3.165000066474E-6 3.2525000506212E-6 10549766.40625
      01 Nov 2018 3.3199999620592E-6 3.4374999700049E-6 3.2825000175762E-6 3.390000017589E-6 3.3199999620592E-6 6779081.6328125
      01 Oct 2018 3.6750000163011E-6 3.7350000070546E-6 3.6599999475584E-6 3.7125000176275E-6 3.6750000163011E-6 8495172.7246094
      01 Sep 2018 4.4480000724434E-6 4.6459999794024E-6 4.2940000639646E-6 4.3059999370598E-6 4.4480000724434E-6 20129432.44375
      01 Aug 2018 4.7819999963394E-6 4.8900000365393E-6 4.5620000491908E-6 4.746000013256E-6 4.7819999963394E-6 14278262.222815
      01 Jul 2018 3.9619999824936E-6 4.060000037498E-6 3.8679999761371E-6 4.03400003961E-6 3.9619999824936E-6 6110788.45
      01 Jun 2018 4.480000006879E-6 4.6000000111235E-6 4.3299999560986E-6 4.3620000724331E-6 4.480000006879E-6 12143856.44375
      01 May 2018 4.6699999529665E-6 4.7674998313596E-6 4.2975001406376E-6 4.3925000454692E-6 4.6699999529665E-6 29867199.78125
      01 Apr 2018 2.5174999791489E-6 2.5625000148466E-6 2.4649999659232E-6 2.5500000333523E-6 2.5174999791489E-6 12014752.484375
      01 Mar 2018 3.2833333231489E-6 3.3933333725145E-6 3.1000000338584E-6 3.1266666458881E-6 3.2833333231489E-6 41317272.171875
      01 Feb 2018 4.960000145123E-6 5.2599998525693E-6 4.7733334819592E-6 5.1933332845996E-6 4.960000145123E-6 51931934.083333
      01 Jan 2018 5.323333425622E-6 5.3633333057708E-6 5.0300000111747E-6 5.2333333163309E-6 5.323333425622E-6 113969494.58683
      01 Dec 2017 1.1299999869152E-6 1.1550000067473E-6 1.1049999670831E-6 1.139999994848E-6 1.1299999869152E-6 96363692
      01 Nov 2017 1.2249999485903E-6 1.4350000014929E-6 1.2199999446239E-6 1.4049999776944E-6 1.2249999485903E-6 116590464
      01 Oct 2017 4.1450000480836E-6 4.4149999212095E-6 3.6000000136482E-6 3.6149999687041E-6 4.1450000480836E-6 683064064
      01 Sep 2017 5.1100000746374E-6 5.38500012226E-6 3.930000048058E-6 4.0400000216323E-6 5.1100000746374E-6 528327232
      01 Aug 2017 7.0399999003712E-6 7.5500001912587E-6 5.7199999901059E-6 5.7750000905799E-6 7.0399999003712E-6 489886848
      01 Jul 2017 6.9400000484166E-6 7.5400000696391E-6 6.539999958477E-6 7.3749999955908E-6 6.9400000484166E-6 133956916
      01 Jun 2017 8.8800002231437E-6 9.4350002655119E-6 7.5450000167621E-6 7.8149996625143E-6 8.8800002231437E-6 708012712
      01 May 2017 7.3500001462889E-7 8.2999997630395E-7 6.34999992144E-7 8.1000001728171E-7 7.3500001462889E-7 324366960
      01 Apr 2017 3.4500000367643E-7 3.4999999343199E-7 3.0500000036682E-7 3.1999999805521E-7 3.4500000367643E-7 80191248
      01 Mar 2017 2.0000000233722E-7 2.29999997714E-7 1.949999983708E-7 2.099999960592E-7 2.0000000233722E-7 75087841.25
      01 Feb 2017 2.7499999077918E-7 2.9000000267843E-7 2.6999998681276E-7 2.7499999077918E-7 2.7499999077918E-7 18164119.1875
      01 Jan 2017 2.6000000730164E-7 2.6999998681276E-7 2.3999999143598E-7 2.6000000730164E-7 2.6000000730164E-7 34732797.75
      01 Dec 2016 3.0500000036682E-7 3.3000000598804E-7 3.0000001061126E-7 3.1999999805521E-7 3.0500000036682E-7 17995973.25
      01 Nov 2016 4.3000000005122E-7 4.7999998287196E-7 4.2499999608481E-7 4.6499999939442E-7 4.3000000005122E-7 62259507
      01 Oct 2016 5.3000002253611E-7 5.4499997759194E-7 5.250000185697E-7 5.3999997362553E-7 5.3000002253611E-7 25210759
      01 Sep 2016 5.250000185697E-7 5.4499997759194E-7 5.2000001460328E-7 5.3000002253611E-7 5.250000185697E-7 38705798
      01 Aug 2016 5.5499998552477E-7 5.950000172561E-7 5.4499997759194E-7 5.7500000139044E-7 5.5499998552477E-7 44388459.5
      01 Jul 2016 5.0500000270404E-7 5.4999998155836E-7 4.9499999477121E-7 5.3999997362553E-7 5.0500000270404E-7 100949455.5
      01 Jun 2016 5.5499998552477E-7 5.8500000932327E-7 5.4999998155836E-7 5.6999999742402E-7 5.5499998552477E-7 35613203.5
      01 May 2016 6.4500000007683E-7 6.7000001990891E-7 6.1999998024476E-7 6.6000001197608E-7 6.4500000007683E-7 39576247.5
      01 Apr 2016 1.3050000120529E-6 1.3899999657951E-6 1.2050000464114E-6 1.3700000067729E-6 1.3050000120529E-6 281241068
      01 Mar 2016 5.3000002253611E-7 6.9999998686399E-7 4.4999998749518E-7 4.7000000336084E-7 5.3000002253611E-7 270659690
      01 Feb 2016 4.4000000798405E-7 4.8999999080479E-7 4.3000000005122E-7 4.5499999146159E-7 4.4000000798405E-7 37433072.5
      01 Jan 2016 3.0000001061126E-7 3.1999999805521E-7 2.9500000664484E-7 3.1499999408879E-7 3.0000001061126E-7 13029741.125
      01 Dec 2015 5.3999997362553E-7 6.0499999676722E-7 4.3500000401764E-7 4.4999998749518E-7 5.3999997362553E-7 42395377
      01 Nov 2015 1.2599999763552E-6 1.399999973728E-6 1.0250000173073E-6 1.0300000212737E-6 1.2599999763552E-6 29068636
      01 Oct 2015 4.4499999773961E-7 5.1500001063687E-7 3.9500000070802E-7 4.0000000467444E-7 4.4499999773961E-7 14876839
      01 Sep 2015 2.29999997714E-7 2.3499999457499E-7 2.1000000316462E-7 2.2000000399203E-7 2.29999997714E-7 1370099.8125
      01 Aug 2015 2.4999999936881E-7 2.7499999077918E-7 2.3999999854141E-7 2.6999998681276E-7 2.4999999936881E-7 7218598.609375
      01 Jul 2015 3.7000000929766E-7 3.8999999674161E-7 3.7000000929766E-7 3.7999998880878E-7 3.7000000929766E-7 954069.6875
      01 Jun 2015 4.3500000401764E-7 4.6499999939442E-7 4.1500000236283E-7 4.1999999211839E-7 4.3500000401764E-7 6018305.375
      01 May 2015 5.1000000667045E-7 5.250000185697E-7 5.0500000270404E-7 5.1500001063687E-7 5.1000000667045E-7 1072095.8300781
      01 Apr 2015 5.3499999808082E-7 5.6999999742402E-7 4.5000000170603E-7 5.4999998155836E-7 5.3499999808082E-7 7676756.53125
      01 Mar 2015 4.8499998683837E-7 5.7500000139044E-7 4.8499998683837E-7 5.2000001460328E-7 4.8499998683837E-7 4217143.9375
      01 Feb 2015 4.0000000467444E-7 4.9999999873762E-7 3.4000001392087E-7 4.5999999542801E-7 4.0000000467444E-7 36837528
      01 Jan 2015 1.5000000530563E-7 1.5000000530563E-7 1.3000000365082E-7 1.399999973728E-7 1.5000000530563E-7 2594748.75
      01 Dec 2014 2.099999960592E-7 2.6999998681276E-7 1.7000000696044E-7 2.2000000399203E-7 2.099999960592E-7 37735744
      01 Nov 2014 1.3000000365082E-7 1.5000000530563E-7 1.3000000365082E-7 1.399999973728E-7 1.3000000365082E-7 1900150.25
      01 Oct 2014 2.2000000399203E-7 2.2000000399203E-7 2.2000000399203E-7 2.2000000399203E-7 2.2000000399203E-7 64309.0703125
      01 Sep 2014 3.7000000929766E-7 3.7000000929766E-7 3.3000000598804E-7 3.6000000136482E-7 3.7000000929766E-7 145959.140625
      Select from cryptocurrencies
        Available exchanges