Digital Rand Historical Data

DZAR Page 18
Download
Date Close Price change Market cap Trading volume
Nov 11, 2021 $ 0.0753
+0.37%
$ 11,295 $ 423,849
Nov 10, 2021 $ 0.075
+0.45%
$ 11,253 $ 358,103
Nov 9, 2021 $ 0.0747
+0.00%
$ 11,203 $ 291,201
Nov 8, 2021 $ 0.0744
+0.00%
$ 11,153 $ 446,152
Nov 7, 2021 $ 0.0744
-1.99%
$ 11,153 $ 354,646
Nov 6, 2021 $ 0.0757
-0.88%
$ 11,354 $ 309,399
Nov 5, 2021 $ 0.0757
-0.44%
$ 11,354 $ 413,582
Nov 4, 2021 $ 0.0764
+0.00%
$ 11,455 $ 473,794
Nov 3, 2021 $ 0.0757
-0.44%
$ 11,354 $ 465,490
Nov 2, 2021 $ 0.076
+0.44%
$ 11,405 $ 306,576
Nov 1, 2021 $ 0.076
-23.84%
$ 11,405 $ 332,675
Oct 31, 2021 $ 0.0997
-0.08%
$ 14,962 $ 560,385
Oct 30, 2021 $ 0.0997
-0.08%
$ 14,962 $ 472,789
Oct 29, 2021 $ 0.0998
+129.41%
$ 14,974 $ 429,362
Oct 28, 2021 $ 0.0439
-5.15%
$ 6,578 $ 246,838
Oct 27, 2021 $ 0.0462
-1.33%
$ 6,935 $ 246,244
Oct 26, 2021 $ 0.0462
+0.00%
$ 6,935 $ 195,012
Oct 25, 2021 $ 0.0465
+0.00%
$ 6,982 $ 162,710
Oct 24, 2021 $ 0.0465
+0.00%
$ 6,982 $ 147,952
Oct 23, 2021 $ 0.0465
-0.66%
$ 6,982 $ 178,961
Oct 22, 2021 $ 0.0465
+0.67%
$ 6,982 $ 233,619
Oct 21, 2021 $ 0.0469
+0.00%
$ 7,028 $ 207,053
Oct 20, 2021 $ 0.0462
-1.33%
$ 6,935 $ 196,589
Oct 19, 2021 $ 0.0462
+0.00%
$ 6,935 $ 187,931
Oct 18, 2021 $ 0.0465
-0.66%
$ 6,982 $ 220,279
Oct 17, 2021 $ 0.0462
+0.00%
$ 6,935 $ 202,824
Oct 16, 2021 $ 0.0465
+0.00%
$ 6,982 $ 224,596
Oct 15, 2021 $ 0.0469
+0.00%
$ 7,028 $ 251,890
Oct 14, 2021 $ 0.0469
+0.00%
$ 7,028 $ 209,212
Oct 13, 2021 $ 0.0469
+0.67%
$ 7,028 $ 235,749
Oct 12, 2021 $ 0.0462
+0.00%
$ 6,935 $ 272,949
Oct 11, 2021 $ 0.0462
-1.33%
$ 6,935 $ 251,576
Oct 10, 2021 $ 0.0469
+0.00%
$ 7,028 $ 335,063
Oct 9, 2021 $ 0.0462
+0.00%
$ 6,935 $ 256,568
Oct 8, 2021 $ 0.0462
-0.67%
$ 6,935 $ 221,878
Oct 7, 2021 $ 0.0465
-12.67%
$ 6,981 $ 274,940
Oct 6, 2021 $ 0.0536
+1.09%
$ 8,037 $ 261,195
Oct 5, 2021 $ 0.053
+0.00%
$ 7,951 $ 287,858
Oct 4, 2021 $ 0.053
-1.08%
$ 7,951 $ 340,269
Oct 3, 2021 $ 0.053
+0.00%
$ 7,951 $ 305,349
Oct 2, 2021 $ 0.0536
+1.09%
$ 8,037 $ 324,352
Oct 1, 2021 $ 0.0533
+0.54%
$ 7,994 $ 318,906
Sep 30, 2021 $ 0.0536
+0.00%
$ 8,037 $ 284,091
Sep 29, 2021 $ 0.0536
+0.54%
$ 8,037 $ 323,767
Sep 28, 2021 $ 0.053
-0.54%
$ 7,951 $ 319,538
Sep 27, 2021 $ 0.0533
-0.54%
$ 7,994 $ 303,433
Sep 26, 2021 $ 0.053
-1.08%
$ 7,951 $ 266,301
Sep 25, 2021 $ 0.0533
+0.54%
$ 7,994 $ 351,622
Sep 24, 2021 $ 0.0536
+0.00%
$ 8,037 $ 287,846
Sep 23, 2021 $ 0.053
-0.54%
$ 7,951 $ 345,089