Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.008098 | $0.00839 | $0.00798 | $0.008145 | $2.414M |
2025-09-04 | $0.008390 | $0.00845 | $0.00807 | $0.00809 | $69,999.43 |
2025-09-03 | $0.008207 | $0.00848 | $0.00821 | $0.008399 | $2.441M |
2025-09-02 | $0.008082 | $0.00836 | $0.00796 | $0.008195 | $2.489M |
2025-09-01 | $0.008403 | $0.00846 | $0.00804 | $0.008074 | $2.847M |
2025-08-31 | $0.008440 | $0.00873 | $0.00834 | $0.008402 | $2.430M |
2025-08-30 | $0.008512 | $0.00856 | $0.00825 | $0.008438 | $2.826M |
2025-08-29 | $0.008981 | $0.00899 | $0.0084 | $0.008489 | $2.922M |
2025-08-28 | $0.008803 | $0.00923 | $0.00877 | $0.008968 | $4.067M |
2025-08-27 | $0.008353 | $0.00898 | $0.00836 | $0.008818 | $3.794M |
2025-08-26 | $0.008694 | $0.00865 | $0.0081 | $0.008346 | $4.034M |
2025-08-25 | $0.008944 | $0.00937 | $0.00851 | $0.00865 | $254.701K |
2025-08-24 | $0.009092 | $0.00931 | $0.00876 | $0.008916 | $3.800M |
2025-08-23 | $0.008691 | $0.00934 | $0.0087 | $0.009117 | $4.681M |
2025-08-22 | $0.008389 | $0.00878 | $0.00804 | $0.008674 | $3.758M |
2025-08-21 | $0.008598 | $0.00879 | $0.00836 | $0.008386 | $2.552M |
2025-08-20 | $0.008464 | $0.00869 | $0.00823 | $0.008585 | $2.665M |
2025-08-19 | $0.008736 | $0.00878 | $0.0083 | $0.008462 | $3.277M |
2025-08-18 | $0.009311 | $0.00935 | $0.00864 | $0.008734 | $3.203M |
2025-08-17 | $0.009180 | $0.0095 | $0.00916 | $0.009317 | $2.871M |
DigiByte(DGB)
