Digital Rand Historical Data

DZAR Page 12
Download
Date Close Price change Market cap Trading volume
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
Sep 7, 2022 $ 0.0614
-0.11%
$ 9,216 $ 619,956
Sep 6, 2022 $ 0.0615
+5.28%
$ 9,224 $ 429,751
Sep 5, 2022 $ 0.0584
-4.65%
$ 8,758 $ 414,854
Sep 4, 2022 $ 0.0613
+5.03%
$ 9,198 $ 429,480
Sep 3, 2022 $ 0.0584
-0.11%
$ 8,755 $ 423,027
Sep 2, 2022 $ 0.0584
-0.03%
$ 8,761 $ 533,782
Sep 1, 2022 $ 0.0584
-4.75%
$ 8,754 $ 564,283
Aug 31, 2022 $ 0.0599
+2.51%
$ 8,981 $ 290,558
Aug 30, 2022 $ 0.0615
+16.35%
$ 9,220 $ 375,718
Aug 29, 2022 $ 0.0528
-5.60%
$ 7,918 $ 516,124
Aug 28, 2022 $ 0.056
-1.70%
$ 8,406 $ 384,168
Aug 27, 2022 $ 0.057
+21.19%
$ 8,544 $ 373,847
Aug 26, 2022 $ 0.0308
-41.10%
$ 4,619 $ 410,194
Aug 25, 2022 $ 0.0254
-28.44%
$ 3,810 $ 487,088
Aug 24, 2022 $ 0.0556
-5.12%
$ 8,339 $ 535,825
Aug 23, 2022 $ 0.0601
+0.15%
$ 9,015 $ 510,370
Aug 22, 2022 $ 0.0599
+2.17%
$ 8,988 $ 492,788
Aug 21, 2022 $ 0.0601
+0.05%
$ 9,016 $ 327,172
Aug 20, 2022 $ 0.0586
-2.51%
$ 8,785 $ 506,049
Aug 19, 2022 $ 0.0602
-0.12%
$ 9,025 $ 859,742
Aug 18, 2022 $ 0.0602
+2.67%
$ 9,023 $ 479,062
Aug 17, 2022 $ 0.0601
-0.07%
$ 9,016 $ 467,514
Aug 16, 2022 $ 0.0601
+0.04%
$ 9,018 $ 454,959
Aug 15, 2022 $ 0.0585
-2.71%
$ 8,781 $ 438,611
Aug 14, 2022 $ 0.0601
+0.00%
$ 9,014 $ 339,472
Aug 13, 2022 $ 0.0601
+2.53%
$ 9,013 $ 372,424
Aug 12, 2022 $ 0.0586
-2.49%
$ 8,786 $ 503,724
Aug 11, 2022 $ 0.0586
+0.08%
$ 8,789 $ 447,944
Aug 10, 2022 $ 0.0586
-0.14%
$ 8,785 $ 459,038
Aug 9, 2022 $ 0.0601
+0.06%
$ 9,019 $ 470,217
Aug 8, 2022 $ 0.0586
-2.48%
$ 8,789 $ 436,062
Aug 7, 2022 $ 0.0586
-2.50%
$ 8,787 $ 266,082
Aug 6, 2022 $ 0.0586
+0.00%
$ 8,787 $ 239,967
Aug 5, 2022 $ 0.0586
+0.00%
$ 8,787 $ 612,862
Aug 4, 2022 $ 0.0601
+2.56%
$ 9,012 $ 497,287
Aug 3, 2022 $ 0.0586
-4.88%
$ 8,787 $ 563,116
Aug 2, 2022 $ 0.0601
+2.57%
$ 9,013 $ 541,715
Aug 1, 2022 $ 0.0586
+0.00%
$ 8,787 $ 468,472