Digital Rand Historical Data

DZAR Page 11
Download
Date Close Price change Market cap Trading volume
Oct 27, 2022 $ 0.0707
-6.43%
$ 10,600 $ 408,566
Oct 26, 2022 $ 0.0756
+52.46%
$ 11,338 $ 311,603
Oct 25, 2022 $ 0.0496
-29.02%
$ 7,440 $ 307,235
Oct 24, 2022 $ 0.0699
+26.09%
$ 10,480 $ 415,558
Oct 23, 2022 $ 0.0555
-23.34%
$ 8,319 $ 429,006
Oct 22, 2022 $ 0.0724
+23.69%
$ 10,857 $ 347,540
Oct 21, 2022 $ 0.0585
-8.91%
$ 8,778 $ 450,131
Oct 20, 2022 $ 0.0642
+9.79%
$ 9,633 $ 406,581
Oct 19, 2022 $ 0.0528
-9.76%
$ 7,920 $ 415,189
Oct 18, 2022 $ 0.0642
+21.79%
$ 9,637 $ 424,517
Oct 17, 2022 $ 0.0528
-14.54%
$ 7,915 $ 460,245
Oct 16, 2022 $ 0.0659
+14.47%
$ 9,884 $ 408,955
Oct 15, 2022 $ 0.0617
+16.99%
$ 9,256 $ 473,320
Oct 14, 2022 $ 0.0642
+21.68%
$ 9,632 $ 514,119
Oct 13, 2022 $ 0.0643
-1.86%
$ 9,643 $ 798,727
Oct 12, 2022 $ 0.061
+8.07%
$ 9,150 $ 828,978
Oct 11, 2022 $ 0.0654
+23.77%
$ 9,815 $ 702,902
Oct 10, 2022 $ 0.0585
-1.04%
$ 8,782 $ 593,369
Oct 9, 2022 $ 0.0591
-0.05%
$ 8,869 $ 772,990
Oct 8, 2022 $ 0.0374
-44.62%
$ 5,609 $ 987,321
Oct 7, 2022 $ 0.0675
+7.94%
$ 10,122 $ 540,500
Oct 6, 2022 $ 0.0625
+29.57%
$ 9,375 $ 555,037
Oct 5, 2022 $ 0.0627
+55.83%
$ 9,411 $ 674,351
Oct 4, 2022 $ 0.0435
-6.92%
$ 6,528 $ 545,536
Oct 3, 2022 $ 0.04
+52.17%
$ 6,001 $ 586,480
Oct 2, 2022 $ 0.0325
-2.98%
$ 4,879 $ 384,130
Oct 1, 2022 $ 0.0335
-13.53%
$ 5,028 $ 340,545
Sep 30, 2022 $ 0.0325
-30.23%
$ 4,878 $ 516,970
Sep 29, 2022 $ 0.056
+38.96%
$ 8,406 $ 431,757
Sep 28, 2022 $ 0.0277
-47.70%
$ 4,154 $ 410,281
Sep 27, 2022 $ 0.053
+91.40%
$ 7,945 $ 455,911
Sep 26, 2022 $ 0.0276
-47.84%
$ 4,146 $ 519,715
Sep 25, 2022 $ 0.053
+91.67%
$ 7,951 $ 686,374
Sep 24, 2022 $ 0.0276
-0.05%
$ 4,147 $ 649,706
Sep 23, 2022 $ 0.053
+0.07%
$ 7,943 $ 563,098
Sep 22, 2022 $ 0.053
+91.27%
$ 7,947 $ 860,898
Sep 21, 2022 $ 0.0403
+45.76%
$ -- $ 429,092
Sep 20, 2022 $ 0.0529
+33.85%
$ 7,942 $ 362,638
Sep 19, 2022 $ 0.0483
+21.89%
$ 7,245 $ 539,541
Sep 18, 2022 $ 0.0396
-18.04%
$ 5,940 $ 665,442
Sep 17, 2022 $ 0.0396
-30.41%
$ 5,937 $ 500,986
Sep 16, 2022 $ 0.0396
-30.50%
$ 5,933 $ 504,852
Sep 15, 2022 $ 0.0396
-32.95%
$ 5,938 $ 676,548
Sep 14, 2022 $ 0.0526
+13.98%
$ 7,891 $ 826,920
Sep 13, 2022 $ 0.0526
-7.73%
$ 7,889 $ 821,954
Sep 12, 2022 $ 0.0569
+43.97%
$ 8,534 $ 692,566
Sep 11, 2022 $ 0.0568
-0.38%
$ 8,521 $ 481,406
Sep 10, 2022 $ 0.0396
-0.03%
$ 5,947 $ 580,225
Sep 9, 2022 $ 0.0396
-0.08%
$ 5,935 $ 533,978
Sep 8, 2022 $ 0.0396
-35.51%
$ 5,938 $ 568,551