Digital Rand Historical Data

DZAR Page 14
Download
Date Close Price change Market cap Trading volume
May 30, 2022 $ 0.0537
-3.69%
$ 8,048 $ 163,879
May 29, 2022 $ 0.0537
+0.00%
$ 8,048 $ 115,617
May 28, 2022 $ 0.0537
-3.69%
$ 8,048 $ 125,961
May 27, 2022 $ 0.0537
-3.69%
$ 8,048 $ 179,179
May 26, 2022 $ 0.0537
+0.00%
$ 8,048 $ 187,044
May 25, 2022 $ 0.0557
+0.00%
$ 8,356 $ 181,736
May 24, 2022 $ 0.0557
+0.57%
$ 8,356 $ 139,873
May 23, 2022 $ 0.0554
-1.20%
$ 8,308 $ 137,204
May 22, 2022 $ 0.0557
-0.60%
$ 8,359 $ 119,885
May 21, 2022 $ 0.0557
-0.60%
$ 8,359 $ 98,992
May 20, 2022 $ 0.0557
-0.60%
$ 8,359 $ 143,742
May 19, 2022 $ 0.0561
+0.00%
$ 8,409 $ 158,895
May 18, 2022 $ 0.0561
+0.60%
$ 8,409 $ 287,920
May 17, 2022 $ 0.0561
+0.60%
$ 8,409 $ 301,025
May 16, 2022 $ 0.0557
+0.00%
$ 8,359 $ 370,851
May 15, 2022 $ 0.0557
-0.60%
$ 8,359 $ 319,030
May 14, 2022 $ 0.0561
+0.00%
$ 8,409 $ 373,788
May 13, 2022 $ 0.0561
+0.00%
$ 8,409 $ 412,273
May 12, 2022 $ 0.0557
+0.00%
$ 8,359 $ 374,844
May 11, 2022 $ 0.0561
+0.60%
$ 8,409 $ 384,357
May 10, 2022 $ 0.0561
+0.00%
$ 8,409 $ 401,041
May 9, 2022 $ 0.0557
+0.00%
$ 8,359 $ 327,292
May 8, 2022 $ 0.0561
+0.60%
$ 8,409 $ 220,873
May 7, 2022 $ 0.0557
-0.60%
$ 8,359 $ 244,390
May 6, 2022 $ 0.0557
-0.60%
$ 8,359 $ 301,305
May 5, 2022 $ 0.0561
+0.00%
$ 8,409 $ 251,328
May 4, 2022 $ 0.0561
+0.59%
$ 8,409 $ 262,931
May 3, 2022 $ 0.0557
+0.02%
$ 8,360 $ 203,374
May 2, 2022 $ 0.0557
-0.60%
$ 8,359 $ 241,137
May 1, 2022 $ 0.0557
-0.60%
$ 8,359 $ 240,978
Apr 30, 2022 $ 0.0557
+0.00%
$ 8,359 $ 188,409
Apr 29, 2022 $ 0.0561
+0.00%
$ 8,409 $ 265,385
Apr 28, 2022 $ 0.0561
+0.60%
$ 8,409 $ 209,249
Apr 27, 2022 $ 0.0561
-1.19%
$ 8,409 $ 280,591
Apr 26, 2022 $ 0.0567
+0.00%
$ 8,510 $ 249,103
Apr 25, 2022 $ 0.0567
+0.00%
$ 8,510 $ 278,485
Apr 24, 2022 $ 0.0567
-2.32%
$ 8,510 $ 160,986
Apr 23, 2022 $ 0.0581
+1.17%
$ 8,712 $ 152,504
Apr 22, 2022 $ 0.0571
+0.00%
$ 8,561 $ 197,018
Apr 21, 2022 $ 0.0574
-0.01%
$ 8,611 $ 182,234
Apr 20, 2022 $ 0.0571
+0.01%
$ 8,562 $ 164,504
Apr 19, 2022 $ 0.0571
+0.00%
$ 8,561 $ 190,582
Apr 18, 2022 $ 0.0571
+0.00%
$ 8,561 $ 191,312
Apr 17, 2022 $ 0.0571
+0.00%
$ 8,561 $ 174,632
Apr 16, 2022 $ 0.0574
+0.59%
$ 8,611 $ 174,701
Apr 15, 2022 $ 0.0571
-0.59%
$ 8,561 $ 317,764
Apr 14, 2022 $ 0.0574
+0.00%
$ 8,611 $ 223,159
Apr 13, 2022 $ 0.0574
+0.59%
$ 8,611 $ 220,964
Apr 12, 2022 $ 0.0571
-0.59%
$ 8,561 $ 211,239
Apr 11, 2022 $ 0.0574
+0.59%
$ 8,611 $ 247,886