Digital Rand Historical Data

DZAR Page 10
Download
Date Close Price change Market cap Trading volume
Dec 28, 2022 $ 0.0652
+2.64%
$ 9,779 $ 377,407
Dec 27, 2022 $ 0.0635
-2.66%
$ 9,525 $ 377,649
Dec 26, 2022 $ 0.0652
+0.06%
$ 9,780 $ 385,801
Dec 25, 2022 $ 0.0651
+0.25%
$ 9,762 $ 385,855
Dec 24, 2022 $ 0.065
+1.25%
$ 9,748 $ 375,534
Dec 23, 2022 $ 0.0642
-2.03%
$ 9,628 $ 363,898
Dec 22, 2022 $ 0.0655
-5.40%
$ 9,821 $ 375,640
Dec 21, 2022 $ 0.0693
+7.85%
$ 10,399 $ 362,073
Dec 20, 2022 $ 0.0643
-7.36%
$ 9,644 $ 389,728
Dec 19, 2022 $ 0.0694
-2.32%
$ 10,410 $ 408,526
Dec 18, 2022 $ 0.071
+5.56%
$ 10,654 $ 410,257
Dec 17, 2022 $ 0.0672
-4.99%
$ 10,086 $ 398,684
Dec 16, 2022 $ 0.0709
+5.32%
$ 10,629 $ 412,539
Dec 15, 2022 $ 0.0674
-3.86%
$ 10,109 $ 382,754
Dec 14, 2022 $ 0.0701
+2.52%
$ 10,515 $ 395,612
Dec 13, 2022 $ 0.0684
+0.81%
$ 10,263 $ 410,740
Dec 12, 2022 $ 0.0679
-0.33%
$ 10,184 $ 395,283
Dec 11, 2022 $ 0.0681
+1.80%
$ 10,219 $ 397,517
Dec 10, 2022 $ 0.0669
-2.75%
$ 10,040 $ 399,903
Dec 9, 2022 $ 0.0688
-5.65%
$ 10,324 $ 398,162
Dec 8, 2022 $ 0.0728
-0.52%
$ 10,918 $ 404,496
Dec 7, 2022 $ 0.0731
+24.04%
$ 10,967 $ 450,673
Dec 6, 2022 $ 0.0589
+0.15%
$ 8,839 $ 341,408
Dec 5, 2022 $ 0.0588
-2.44%
$ 8,827 $ 345,045
Dec 4, 2022 $ 0.0603
-3.94%
$ 9,045 $ 356,607
Dec 3, 2022 $ 0.0628
+8.47%
$ 9,422 $ 331,362
Dec 2, 2022 $ 0.0579
-1.67%
$ 8,682 $ 338,781
Dec 1, 2022 $ 0.0589
+0.55%
$ 8,834 $ 342,740
Nov 30, 2022 $ 0.0587
-0.91%
$ 8,799 $ 338,954
Nov 29, 2022 $ 0.0592
-5.06%
$ 8,881 $ 357,721
Nov 28, 2022 $ 0.0624
+5.64%
$ 9,360 $ 346,761
Nov 27, 2022 $ 0.0591
-0.36%
$ 8,867 $ 339,874
Nov 26, 2022 $ 0.0593
-1.11%
$ 8,902 $ 329,863
Nov 25, 2022 $ 0.0601
-0.23%
$ 9,018 $ 349,085
Nov 24, 2022 $ 0.0603
-3.55%
$ 9,044 $ 362,704
Nov 23, 2022 $ 0.0626
+5.09%
$ 9,385 $ 347,425
Nov 22, 2022 $ 0.0597
+2.20%
$ 8,956 $ 335,157
Nov 21, 2022 $ 0.0583
-6.10%
$ 8,752 $ 345,776
Nov 20, 2022 $ 0.0621
+5.73%
$ 9,322 $ 354,793
Nov 19, 2022 $ 0.0588
+1.64%
$ 8,823 $ 344,973
Nov 18, 2022 $ 0.0579
-8.37%
$ 8,685 $ 353,929
Nov 17, 2022 $ 0.0632
+6.13%
$ 9,482 $ 327,789
Nov 16, 2022 $ 0.0595
-2.31%
$ 8,926 $ 349,634
Nov 15, 2022 $ 0.0609
+3.54%
$ 9,130 $ 344,821
Nov 14, 2022 $ 0.0589
-1.29%
$ 8,829 $ 340,776
Nov 13, 2022 $ 0.0597
+3.83%
$ 8,949 $ 231,774
Nov 12, 2022 $ 0.0575
-2.57%
$ 8,623 $ 252,536
Nov 11, 2022 $ 0.0589
-3.85%
$ 8,835 $ 349,457
Nov 10, 2022 $ 0.0612
-2.18%
$ 9,186 $ 351,789
Nov 9, 2022 $ 0.0628
+7.53%
$ 9,416 $ 344,609