DigitalBits Historical Data

XDB Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.00051
+10.01%
$ 87,457 $ 3,959
Jun 22, 2025 $ 0.000463
-12.61%
$ 79,497 $ 6,018
Jun 21, 2025 $ 0.00122
+120.68%
$ 209,469 $ 7,826
Jun 20, 2025 $ 0.000553
-3.68%
$ 94,920 $ 8,104
Jun 19, 2025 $ 0.000574
-3.63%
$ 98,549 $ 21,874
Jun 18, 2025 $ 0.000596
+10.16%
$ 102,257 $ 63,834
Jun 17, 2025 $ 0.000541
+14.69%
$ 92,823 $ 36,032
Jun 16, 2025 $ 0.000476
+14.63%
$ 81,731 $ 16,337
Jun 15, 2025 $ 0.000415
+5.29%
$ 71,299 $ 23,177
Jun 14, 2025 $ 0.000383
+21.77%
$ 65,722 $ 5,938
Jun 13, 2025 $ 0.000314
-8.66%
$ 53,972 $ 1,800
Jun 12, 2025 $ 0.000344
-8.90%
$ 59,092 $ 2,429
Jun 11, 2025 $ 0.000378
-1.01%
$ 64,866 $ 2,449
Jun 10, 2025 $ 0.000382
+7.70%
$ 65,529 $ 2,730
Jun 9, 2025 $ 0.000354
+5.23%
$ 60,847 $ 1,422
Jun 8, 2025 $ 0.000337
+2.48%
$ 57,824 $ 880
Jun 7, 2025 $ 0.000329
-0.35%
$ 56,424 $ 334
Jun 6, 2025 $ 0.00033
-1.63%
$ 56,622 $ 2,024
Jun 5, 2025 $ 0.000335
-5.23%
$ 57,563 $ 2,197
Jun 4, 2025 $ 0.000354
-18.25%
$ 60,742 $ 6,727
Jun 3, 2025 $ 0.000425
+25.01%
$ 72,896 $ 4,391
Jun 2, 2025 $ 0.00034
+7.21%
$ 58,310 $ 1,759
Jun 1, 2025 $ 0.000317
-0.32%
$ 54,388 $ 813
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