Digital Rand Historical Data

DZAR Page 20
Download
Date Close Price change Market cap Trading volume
Aug 2, 2021 $ 0.0522
+0.03%
$ 11,785 $ 224,906
Aug 1, 2021 $ 0.0522
+4.04%
$ 11,785 $ 157,077
Jul 30, 2021 $ 0.0594
-0.03%
$ 13,392 $ 302,130
Jul 29, 2021 $ 0.0594
+0.04%
$ 13,397 $ 346,755
Jul 28, 2021 $ 0.0594
-0.14%
$ 13,398 $ 371,854
Jul 27, 2021 $ 0.0594
-1.08%
$ 13,397 $ 258,064
Jul 26, 2021 $ 0.06
+0.43%
$ 13,539 $ 225,277
Jul 25, 2021 $ 0.0597
-0.03%
$ 13,473 $ 231,853
Jul 24, 2021 $ 0.0597
-0.09%
$ 13,473 $ 230,579
Jul 23, 2021 $ 0.0597
-1.72%
$ 13,478 $ 283,982
Jul 22, 2021 $ 0.0608
+0.02%
$ 13,717 $ 344,373
Jul 21, 2021 $ 0.0608
+0.00%
$ 13,718 $ 265,822
Jul 20, 2021 $ 0.0608
+0.01%
$ 13,717 $ 290,221
Jul 19, 2021 $ 0.0608
-0.44%
$ 13,715 $ 246,501
Jul 18, 2021 $ 0.0611
-0.41%
$ 13,779 $ 208,960
Jul 17, 2021 $ 0.0613
+0.00%
$ 13,842 $ 243,800
Jul 16, 2021 $ 0.0614
+0.04%
$ 13,848 $ 275,670
Jul 15, 2021 $ 0.0614
+0.56%
$ 13,862 $ 239,237
Jul 14, 2021 $ 0.0611
-0.45%
$ 13,779 $ 274,030
Jul 13, 2021 $ 0.0612
+0.25%
$ 13,807 $ 184,662
Jul 12, 2021 $ 0.0611
-0.45%
$ 13,779 $ 203,400
Jul 11, 2021 $ 0.0611
-0.44%
$ 13,776 $ 186,821
Jul 10, 2021 $ 0.0613
+0.46%
$ 13,842 $ 251,625
Jul 9, 2021 $ 0.0613
-0.03%
$ 13,838 $ 279,158
Jul 8, 2021 $ 0.0613
+0.46%
$ 13,842 $ 308,179
Jul 7, 2021 $ 0.0612
-0.19%
$ 13,816 $ 244,513
Jul 6, 2021 $ 0.0615
-0.56%
$ 13,867 $ 217,907
Jul 5, 2021 $ 0.0569
-0.26%
$ 12,850 $ 277,351
Jul 4, 2021 $ 0.0571
+8.96%
$ 12,884 $ 259,392
Jul 3, 2021 $ 0.0524
+0.00%
$ 11,824 $ 269,000
Jul 2, 2021 $ 0.0525
-8.14%
$ 11,835 $ 296,238
Jul 1, 2021 $ 0.0524
-15.22%
$ 11,819 $ 405,908
Jun 30, 2021 $ 0.0618
+17.92%
$ 13,945 $ 389,296
Jun 29, 2021 $ 0.0524
-8.25%
$ 11,824 $ 350,378
Jun 28, 2021 $ 0.0571
-0.02%
$ 12,884 $ 300,855
Jun 27, 2021 $ 0.0571
+8.77%
$ 12,884 $ 349,199
Jun 26, 2021 $ 0.0524
-8.18%
$ 11,824 $ 392,123
Jun 25, 2021 $ 0.0571
+8.97%
$ 12,884 $ 441,145
Jun 24, 2021 $ 0.0618
+0.34%
$ 13,949 $ 441,497
Jun 23, 2021 $ 0.0567
+12.82%
$ 12,793 $ 480,142
Jun 22, 2021 $ 0.0557
-0.02%
$ 12,559 $ 370,327
Jun 21, 2021 $ 0.0502
-0.03%
$ 11,336 $ 313,891
Jun 20, 2021 $ 0.0503
-9.71%
$ 11,339 $ 313,596
Jun 19, 2021 $ 0.0557
+10.92%
$ 12,561 $ 282,485
Jun 18, 2021 $ 0.0502
-9.77%
$ 11,318 $ 271,551
Jun 17, 2021 $ 0.0556
-0.05%
$ 12,547 $ 265,070
Jun 16, 2021 $ 0.0556
+0.00%
$ 12,547 $ 245,930
Jun 15, 2021 $ 0.0556
-0.06%
$ 12,540 $ 237,705
Jun 14, 2021 $ 0.0501
-17.87%
$ 11,314 $ 197,916
Jun 13, 2021 $ 0.0503
+0.40%
$ 11,359 $ 204,184