DigitalBits Historical Data

XDB Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $0.000318
+2.64%
$54,561 $1,643
May 30, 2025 $0.00031
-4.56%
$53,157 $4,431
May 29, 2025 $0.000325
-8.25%
$55,699 $1,363
May 28, 2025 $0.000354
-0.69%
$60,706 $765
May 27, 2025 $0.000356
+0.76%
$61,128 $1,489
May 26, 2025 $0.000353
+3.49%
$60,669 $3,203
May 25, 2025 $0.000342
-5.58%
$58,625 $4,188
May 24, 2025 $0.000362
-5.81%
$62,092 $1,966
May 23, 2025 $0.000384
-9.04%
$65,922 $2,500
May 22, 2025 $0.000422
-4.39%
$72,471 $9,735
May 21, 2025 $0.000442
+18.41%
$75,796 $12,872
May 20, 2025 $0.000373
+8.30%
$64,011 $5,292
May 19, 2025 $0.000344
+1.88%
$59,107 $903
May 18, 2025 $0.000338
+2.59%
$58,017 $2,158
May 17, 2025 $0.000329
-3.75%
$56,554 $842
May 16, 2025 $0.000342
-2.50%
$58,760 $1,405
May 15, 2025 $0.000351
-1.59%
$60,265 $3,793
May 14, 2025 $0.000357
-10.99%
$61,238 $6,295
May 13, 2025 $0.000401
+3.06%
$1.23 million $920,102
May 12, 2025 $0.000389
-2.21%
$1.19 million $1.03 million
May 11, 2025 $0.000398
+6.75%
$1.22 million $566,264
May 10, 2025 $0.000372
+16.69%
$1.14 million $574,461
May 9, 2025 $0.000319
+3.03%
$975,255 $398,189
May 8, 2025 $0.00031
+3.90%
$946,538 $641,685
May 7, 2025 $0.000298
-0.95%
$911,003 $422,552
May 6, 2025 $0.000301
+2.17%
$919,763 $205,778
May 5, 2025 $0.000294
-3.69%
$899,880 $190,822
May 4, 2025 $0.000306
-3.64%
$934,023 $54,848
May 3, 2025 $0.000317
+0.14%
$969,290 $70,339
May 2, 2025 $0.000317
-0.90%
$967,908 $70,044
May 1, 2025 $0.00032
+4.50%
$976,664 $64,674
Apr 30, 2025 $0.000306
+2.23%
$934,624 $131,298
Apr 29, 2025 $0.000301
-4.60%
$919,738 $164,743
Apr 28, 2025 $0.000315
+7.56%
$964,106 $107,052
Apr 27, 2025 $0.000293
-1.74%
$896,361 $211,566
Apr 26, 2025 $0.000298
+5.62%
$912,240 $472,045
Apr 25, 2025 $0.000282
-4.42%
$863,350 $270,600
Apr 24, 2025 $0.000296
-1.03%
$903,258 $268,983
Apr 23, 2025 $0.000299
+6.39%
$912,628 $82,029
Apr 22, 2025 $0.000281
+5.51%
$857,848 $136,618
Apr 21, 2025 $0.000266
+1.83%
$813,543 $343,275
Apr 20, 2025 $0.000261
-1.81%
$798,966 $275,722
Apr 19, 2025 $0.000266
-0.41%
$813,728 $209,689
Apr 18, 2025 $0.000267
-2.70%
$817,036 $376,935
Apr 17, 2025 $0.000275
-5.11%
$839,704 $148,005
Apr 16, 2025 $0.00029
+0.58%
$884,911 $104,765
Apr 15, 2025 $0.000288
+2.96%
$879,823 $99,525
Apr 14, 2025 $0.00028
+2.17%
$854,538 $107,710
Apr 13, 2025 $0.000274
-5.68%
$836,394 $181,365
Apr 12, 2025 $0.000291
-0.59%
$888,492 $136,291