Digital Rand Historical Data

DZAR Page 2
Download
Date Close Price change Market cap Trading volume
May 15 $ 0.0602
-11.21%
$ 9,123 $ 2.17 million
May 8 $ 0.0656
-1.46%
$ 10,144 $ 2.25 million
May 1 $ 0.0667
+2.08%
$ 10,001 $ 2.48 million
Apr 24 $ 0.0657
+0.81%
$ 9,792 $ 2.22 million
Apr 17 $ 0.0656
+2.90%
$ 9,780 $ 2.23 million
Apr 10 $ 0.064
+2.30%
$ 9,567 $ 2.2 million
Apr 3 $ 0.0624
-0.35%
$ 9,361 $ 2.59 million
Mar 27 $ 0.0626
+0.33%
$ 9,385 $ 2.57 million
Mar 20 $ 0.0623
+0.26%
$ 9,360 $ 2.22 million
Mar 13 $ 0.0651
+4.85%
$ 9,362 $ 2.2 million
Mar 6 $ 0.0626
-0.17%
$ 9,295 $ 2.19 million
Feb 27 $ 0.0627
-1.62%
$ 9,407 $ 2.56 million
Feb 20 $ 0.0638
+4.64%
$ 9,574 $ 2.54 million
Feb 13 $ 0.061
-6.84%
$ 9,148 $ 2.54 million
Feb 6 $ 0.0656
+2.09%
$ 9,834 $ 2.55 million
Jan 30 $ 0.0642
+1.84%
$ 9,626 $ 2.55 million
Jan 23 $ 0.0625
-2.45%
$ 9,454 $ 2.24 million
Jan 16 $ 0.064
-2.46%
$ 9,598 $ 2.54 million
Jan 9 $ 0.0657
+0.62%
$ 9,848 $ 2.69 million
Jan 2 $ 0.0654
+0.97%
$ 9,806 $ 2.68 million
Dec 26 $ 0.0648
-0.64%
$ 9,713 $ 2.46 million
Dec 19 $ 0.0651
-8.40%
$ 9,762 $ 2.66 million
Dec 12 $ 0.071
+4.27%
$ 10,654 $ 2.81 million
Dec 5 $ 0.0669
+10.96%
$ 10,219 $ 2.34 million
Nov 28 $ 0.0603
+2.09%
$ 9,045 $ 2.41 million
Nov 21 $ 0.0593
-4.49%
$ 8,867 $ 2.07 million
Nov 14 $ 0.0588
-1.36%
$ 9,322 $ 2.06 million
Nov 7 $ 0.0597
+3.41%
$ 8,949 $ 2.2 million
Oct 31 $ 0.0577
-9.56%
$ 8,657 $ 2.4 million
Oct 24 $ 0.0639
+15.32%
$ 9,585 $ 2.65 million
Oct 17 $ 0.0555
-10.17%
$ 8,319 $ 2.93 million
Oct 10 $ 0.0659
+11.37%
$ 9,884 $ 4.32 million
Oct 3 $ 0.0591
+124.87%
$ 8,869 $ 4.66 million
Sep 26 $ 0.0325
-38.63%
$ 4,879 $ 3.06 million
Sep 19 $ 0.0276
-30.23%
$ 7,951 $ 3.4 million
Sep 12 $ 0.0396
+0.21%
$ 8,534 $ 4.69 million
Sep 5 $ 0.0568
-7.23%
$ 8,758 $ 3.63 million
Aug 29 $ 0.0613
+9.66%
$ 9,198 $ 3.13 million
Aug 22 $ 0.056
-4.45%
$ 8,406 $ 3.19 million
Aug 15 $ 0.0601
-0.10%
$ 9,016 $ 3.53 million
Aug 8 $ 0.0601
+0.02%
$ 9,014 $ 3.03 million
Aug 1 $ 0.0586
+0.00%
$ 8,787 $ 3.19 million
Jul 25 $ 0.0586
-2.50%
$ 8,787 $ 3.82 million
Jul 18 $ 0.0601
-2.44%
$ 9,012 $ 2 million
Jul 11 $ 0.0616
+15.53%
$ 9,237 $ 1.97 million
Jul 4 $ 0.0533
-0.31%
$ 7,996 $ 1.8 million
Jun 27 $ 0.0535
+0.00%
$ 8,021 $ 1.41 million
Jun 20 $ 0.0535
-3.72%
$ 8,021 $ 1.17 million
Jun 13 $ 0.0555
+3.51%
$ 8,330 $ 1.03 million
Jun 6 $ 0.0537
-3.69%
$ 8,048 $ 1.42 million