Digital Rand Historical Data

DZAR Page 13
Download
Date Close Price change Market cap Trading volume
Jul 19, 2022 $ 0.0601
+2.56%
$ 9,012 $ 395,782
Jul 18, 2022 $ 0.0586
-4.87%
$ 8,787 $ 407,379
Jul 17, 2022 $ 0.0616
+0.00%
$ 9,237 $ 237,602
Jul 16, 2022 $ 0.0586
+15.76%
$ 8,787 $ 235,628
Jul 15, 2022 $ 0.0506
-4.87%
$ 7,591 $ 324,386
Jul 14, 2022 $ 0.0532
+0.00%
$ 7,980 $ 272,116
Jul 13, 2022 $ 0.0506
+0.00%
$ 7,591 $ 294,055
Jul 12, 2022 $ 0.0506
-5.07%
$ 7,591 $ 345,457
Jul 11, 2022 $ 0.0533
+0.00%
$ 7,996 $ 262,779
Jul 10, 2022 $ 0.0533
+2.10%
$ 7,996 $ 162,333
Jul 9, 2022 $ 0.0534
+0.29%
$ 8,003 $ 121,213
Jul 8, 2022 $ 0.0506
-4.87%
$ 7,591 $ 367,346
Jul 7, 2022 $ 0.0532
+5.12%
$ 7,980 $ 324,479
Jul 6, 2022 $ 0.0532
+0.00%
$ 7,980 $ 330,179
Jul 5, 2022 $ 0.0532
+0.00%
$ 7,980 $ 292,627
Jul 4, 2022 $ 0.0506
-5.36%
$ 7,591 $ 204,879
Jul 3, 2022 $ 0.0535
+0.00%
$ 8,021 $ 128,885
Jul 2, 2022 $ 0.0527
-1.43%
$ 7,906 $ 152,219
Jul 1, 2022 $ 0.0535
+0.00%
$ 8,021 $ 185,268
Jun 30, 2022 $ 0.0535
+0.00%
$ 8,021 $ 307,674
Jun 29, 2022 $ 0.0535
+1.45%
$ 8,021 $ 288,510
Jun 28, 2022 $ 0.0535
+1.45%
$ 8,021 $ 225,492
Jun 27, 2022 $ 0.0527
-1.43%
$ 7,906 $ 123,732
Jun 26, 2022 $ 0.0535
+0.00%
$ 8,021 $ 90,226
Jun 25, 2022 $ 0.0535
+1.45%
$ 8,021 $ 103,484
Jun 24, 2022 $ 0.0527
-1.43%
$ 7,906 $ 205,186
Jun 23, 2022 $ 0.0527
+0.00%
$ 7,906 $ 192,870
Jun 22, 2022 $ 0.0535
-1.60%
$ 8,021 $ 221,223
Jun 21, 2022 $ 0.0531
+0.00%
$ 7,971 $ 226,101
Jun 20, 2022 $ 0.0531
-4.31%
$ 7,971 $ 126,433
Jun 19, 2022 $ 0.0555
+4.50%
$ 8,330 $ 129,678
Jun 18, 2022 $ 0.0555
+4.50%
$ 8,330 $ 147,305
Jun 17, 2022 $ 0.0531
+0.00%
$ 7,971 $ 197,515
Jun 16, 2022 $ 0.0555
+2.20%
$ 8,330 $ 161,664
Jun 15, 2022 $ 0.0543
-2.45%
$ 8,151 $ 138,160
Jun 14, 2022 $ 0.0537
+0.00%
$ 8,048 $ 138,186
Jun 13, 2022 $ 0.0537
+0.00%
$ 8,048 $ 117,515
Jun 12, 2022 $ 0.0537
+0.00%
$ 8,048 $ 109,009
Jun 11, 2022 $ 0.0537
+0.00%
$ 8,048 $ 139,127
Jun 10, 2022 $ 0.0537
+0.00%
$ 8,048 $ 167,485
Jun 9, 2022 $ 0.0537
+0.00%
$ 8,048 $ 339,479
Jun 8, 2022 $ 0.0537
-3.69%
$ 8,048 $ 235,360
Jun 7, 2022 $ 0.0557
+0.00%
$ 8,356 $ 250,382
Jun 6, 2022 $ 0.0537
-3.69%
$ 8,048 $ 176,370
Jun 5, 2022 $ 0.0557
+0.00%
$ 8,356 $ 87,336
Jun 4, 2022 $ 0.0557
+3.83%
$ 8,356 $ 98,337
Jun 3, 2022 $ 0.0537
-3.69%
$ 8,048 $ 183,378
Jun 2, 2022 $ 0.0557
+3.83%
$ 8,356 $ 237,849
Jun 1, 2022 $ 0.0537
-3.69%
$ 8,048 $ 208,624
May 31, 2022 $ 0.0557
+3.83%
$ 8,356 $ 164,252