Digital Rand Historical Data

DZAR Page 19
Download
Date Close Price change Market cap Trading volume
Sep 22, 2021 $ 0.053
-1.08%
$ 7,951 $ 373,384
Sep 21, 2021 $ 0.053
+0.00%
$ 7,951 $ 317,120
Sep 20, 2021 $ 0.0536
+1.09%
$ 8,037 $ 263,674
Sep 19, 2021 $ 0.0533
+0.04%
$ 7,994 $ 181,148
Sep 18, 2021 $ 0.0529
-17.06%
$ 7,941 $ 182,595
Sep 17, 2021 $ 0.0635
-0.69%
$ 9,521 $ 217,487
Sep 16, 2021 $ 0.0639
-0.54%
$ 9,588 $ 221,292
Sep 15, 2021 $ 0.0639
-0.49%
$ 9,592 $ 211,326
Sep 14, 2021 $ 0.0636
+0.01%
$ 9,538 $ 234,698
Sep 13, 2021 $ 0.0643
+1.06%
$ 9,638 $ 263,879
Sep 12, 2021 $ 0.0639
+0.00%
$ 9,588 $ 265,920
Sep 11, 2021 $ 0.0639
+4.30%
$ 9,588 $ 339,635
Sep 10, 2021 $ 0.0613
-0.30%
$ 9,192 $ 408,925
Sep 9, 2021 $ 0.0617
+0.32%
$ 9,261 $ 309,498
Sep 8, 2021 $ 0.0613
-0.47%
$ 9,188 $ 341,405
Sep 7, 2021 $ 0.0615
+0.47%
$ 9,232 $ 316,587
Sep 6, 2021 $ 0.0613
-0.47%
$ 9,188 $ 281,200
Sep 5, 2021 $ 0.0613
-0.47%
$ 9,188 $ 248,188
Sep 4, 2021 $ 0.0613
+0.00%
$ 9,188 $ 250,404
Sep 3, 2021 $ 0.0615
+0.95%
$ 9,232 $ 290,169
Sep 2, 2021 $ 0.0613
-0.05%
$ 9,188 $ 306,678
Sep 1, 2021 $ 0.0613
-3.12%
$ 9,193 $ 333,205
Aug 31, 2021 $ 0.0633
+0.00%
$ 9,488 $ 359,128
Aug 30, 2021 $ 0.0633
+0.00%
$ 9,488 $ 305,208
Aug 29, 2021 $ 0.0633
+0.00%
$ 9,489 $ 312,793
Aug 28, 2021 $ 0.0633
-0.01%
$ 9,488 $ 350,599
Aug 27, 2021 $ 0.0633
-0.55%
$ 9,488 $ 405,711
Aug 26, 2021 $ 0.0636
-1.03%
$ 9,540 $ 456,743
Aug 25, 2021 $ 0.0643
+0.52%
$ 9,639 $ 420,551
Aug 24, 2021 $ 0.0643
+0.00%
$ 9,639 $ 374,242
Aug 23, 2021 $ 0.0639
-0.52%
$ 9,589 $ 342,759
Aug 22, 2021 $ 0.0639
-0.52%
$ 9,589 $ 349,480
Aug 21, 2021 $ 0.0636
-1.03%
$ 9,540 $ 361,809
Aug 20, 2021 $ 0.0643
+0.52%
$ 9,639 $ 429,345
Aug 19, 2021 $ 0.0636
-1.03%
$ 9,540 $ 531,625
Aug 18, 2021 $ 0.0639
-0.52%
$ 9,589 $ 554,618
Aug 17, 2021 $ 0.0636
-1.03%
$ 9,540 $ 468,952
Aug 16, 2021 $ 0.0636
-0.52%
$ 9,540 $ 391,073
Aug 15, 2021 $ 0.0639
+0.52%
$ 14,425 $ 526,617
Aug 14, 2021 $ 0.0643
+0.52%
$ 14,500 $ 536,174
Aug 13, 2021 $ 0.0636
-1.03%
$ 14,351 $ 417,025
Aug 12, 2021 $ 0.0643
+0.00%
$ 14,500 $ 458,994
Aug 11, 2021 $ 0.0639
+24.73%
$ 14,425 $ 334,188
Aug 10, 2021 $ 0.0513
+0.00%
$ 11,565 $ 224,035
Aug 8, 2021 $ 0.0513
+0.00%
$ 11,565 $ 300,216
Aug 7, 2021 $ 0.0513
+0.00%
$ 11,565 $ 182,305
Aug 6, 2021 $ 0.0513
+0.00%
$ 11,565 $ 167,019
Aug 5, 2021 $ 0.0513
-1.49%
$ 11,565 $ 159,716
Aug 4, 2021 $ 0.0517
-1.07%
$ 11,658 $ 204,807
Aug 3, 2021 $ 0.0523
+0.05%
$ 11,790 $ 208,503