Digital Rand Historical Data

DZAR
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.0676
+5.69%
$ -- $ 20
Mar 23 $ 0.0676
-1.59%
$ -- $ 15
Mar 16 $ 0.0671
+0.00%
$ 10,066 $ 8
Mar 2 $ 0.0685
+0.00%
$ -- $ 9
Feb 23 $ 0.0677
+0.00%
$ 10,155 $ 12
Feb 2 $ 0.0704
+9.65%
$ -- $ 26
Oct 6 $ 0.0673
+0.00%
$ -- $ 14
Sep 29 $ 0.0673
+0.00%
$ -- $ 33
Sep 22 $ 0.0673
-0.01%
$ -- $ 614
Aug 18 $ 0.0673
+0.00%
$ -- $ 233
Feb 19 $ 0.0812
+30.28%
$ -- $ 1.85 million
Feb 12 $ 0.0625
-5.55%
$ 9,372 $ 2.58 million
Feb 5 $ 0.065
+4.07%
$ 9,934 $ 2.22 million
Jan 29 $ 0.0625
-4.25%
$ 9,375 $ 2.58 million
Jan 22 $ 0.0624
-5.48%
$ 9,798 $ 2.23 million
Jan 15 $ 0.0675
+2.48%
$ 9,903 $ 2.21 million
Jan 8 $ 0.0629
+1.37%
$ 9,871 $ 2.21 million
Jan 1 $ 0.0618
-3.28%
$ 9,302 $ 2.21 million
Dec 25 $ 0.0629
+0.89%
$ 9,593 $ 2.23 million
Dec 18 $ 0.0666
+12.74%
$ 9,331 $ 2.21 million
Dec 11 $ 0.06
+1.60%
$ 8,859 $ 2.13 million
Dec 4 $ 0.0602
-1.16%
$ 8,872 $ 2.11 million
Nov 27 $ 0.0608
+1.75%
$ 9,119 $ 2.47 million
Nov 20 $ 0.0593
-1.22%
$ 8,970 $ 2.12 million
Nov 13 $ 0.0613
+0.53%
$ 9,010 $ 2.12 million
Nov 6 $ 0.0606
+0.20%
$ 9,155 $ 2.11 million
Oct 30 $ 0.0605
+1.70%
$ 9,081 $ 2.47 million
Oct 23 $ 0.0596
-1.91%
$ 8,945 $ 2.48 million
Oct 16 $ 0.0607
-2.32%
$ 9,104 $ 2.47 million
Oct 9 $ 0.0605
+3.13%
$ 9,315 $ 2.11 million
Oct 2 $ 0.0586
-4.96%
$ 8,794 $ 2.43 million
Sep 25 $ 0.0618
-0.68%
$ 9,265 $ 2.41 million
Sep 18 $ 0.0622
-0.09%
$ 9,340 $ 2.08 million
Sep 11 $ 0.0624
+0.47%
$ 9,325 $ 2.09 million
Sep 4 $ 0.0622
+0.45%
$ 9,328 $ 2.42 million
Aug 28 $ 0.0621
-0.47%
$ 9,312 $ 2.44 million
Aug 21 $ 0.0597
-2.91%
$ 9,357 $ 2.07 million
Aug 14 $ 0.0596
-2.48%
$ 9,226 $ 2.03 million
Aug 7 $ 0.0597
+0.51%
$ 9,160 $ 2.06 million
Jul 31 $ 0.0593
-0.06%
$ 8,889 $ 2.44 million
Jul 24 $ 0.0593
-0.15%
$ 8,899 $ 2.44 million
Jul 17 $ 0.0593
-0.02%
$ 8,894 $ 2.42 million
Jul 10 $ 0.0595
-2.38%
$ 8,922 $ 2.44 million
Jul 3 $ 0.061
+3.20%
$ 9,144 $ 2.44 million
Jun 26 $ 0.0591
-1.56%
$ 8,859 $ 2.42 million
Jun 19 $ 0.0598
-4.79%
$ 8,992 $ 2.08 million
Jun 12 $ 0.0603
+1.55%
$ 9,418 $ 2.13 million
Jun 5 $ 0.0594
-1.65%
$ 8,912 $ 2.48 million
May 29 $ 0.0604
-4.92%
$ 9,065 $ 2.47 million
May 22 $ 0.0618
+1.77%
$ 9,539 $ 2.1 million
Download