Digital Rand Historical Data

DZAR Page 21
Download
Date Close Price change Market cap Trading volume
Jun 12, 2021 $ 0.0502
-17.87%
$ 11,317 $ 246,534
Jun 11, 2021 $ 0.0611
+9.98%
$ 13,776 $ 222,470
Jun 10, 2021 $ 0.0556
+10.89%
$ 12,547 $ 239,677
Jun 9, 2021 $ 0.0502
-17.86%
$ 11,317 $ 293,770
Jun 8, 2021 $ 0.0611
+29.44%
$ 13,776 $ 241,366
Jun 7, 2021 $ 0.0471
-31.53%
$ 10,639 $ 295,248
Jun 6, 2021 $ 0.0689
+0.98%
$ 15,546 $ 293,634
Jun 5, 2021 $ 0.0682
-14.86%
$ 15,386 $ 323,998
Jun 4, 2021 $ 0.0802
-0.13%
$ 18,093 $ 375,318
Jun 3, 2021 $ 0.0802
-0.05%
$ 18,092 $ 314,991
Jun 2, 2021 $ 0.0802
-0.39%
$ 18,087 $ 326,368
Jun 1, 2021 $ 0.0802
-0.53%
$ 18,099 $ 461,296
May 30, 2021 $ 0.081
-0.22%
$ 18,279 $ 391,233
May 29, 2021 $ 0.0811
-0.10%
$ 18,310 $ 459,014
May 28, 2021 $ 0.0812
+0.02%
$ 18,314 $ 473,188
May 27, 2021 $ 0.081
-0.06%
$ 18,285 $ 311,682
May 26, 2021 $ 0.0811
-8.82%
$ 18,295 $ 399,829
May 25, 2021 $ 0.0889
+0.47%
$ 20,052 $ 625,666
May 24, 2021 $ 0.0884
-0.96%
$ 19,955 $ 739,401
May 23, 2021 $ 0.0893
+0.35%
$ 20,156 $ 859,709
May 22, 2021 $ 0.089
-0.76%
$ 20,078 $ 735,897
May 21, 2021 $ 0.0896
-0.64%
$ 20,223 $ 645,761
May 20, 2021 $ 0.0901
+1.48%
$ 20,339 $ 400,616
May 19, 2021 $ 0.0888
-0.44%
$ 20,046 $ 561,041
May 18, 2021 $ 0.0893
+1.39%
$ 20,139 $ 638,833
May 17, 2021 $ 0.0874
-11.07%
$ 19,721 $ 740,032
May 16, 2021 $ 0.0989
-0.18%
$ 22,307 $ 765,227
May 15, 2021 $ 0.099
+2.05%
$ 22,339 $ 648,194
May 14, 2021 $ 0.097
-5.20%
$ 42,750 $ 452,481
May 13, 2021 $ 0.102
+0.28%
$ 45,092 $ 800,104
May 12, 2021 $ 0.101
-4.30%
$ 44,505 $ 462,295
May 11, 2021 $ 0.106
-1.81%
$ 46,512 $ 478,536
May 10, 2021 $ 0.107
-1.55%
$ 47,102 $ 446,170
May 9, 2021 $ 0.109
-20.16%
$ 47,840 $ 384,568
May 8, 2021 $ 0.136
+49.17%
$ 60,105 $ 326,536
May 7, 2021 $ 0.0908
+0.32%
$ 39,996 $ 410,441
May 6, 2021 $ 0.0903
-1.19%
$ 39,800 $ 471,906
May 5, 2021 $ 0.0915
+1.77%
$ 40,314 $ 448,843
May 4, 2021 $ 0.0898
-0.65%
$ 39,559 $ 516,160
May 3, 2021 $ 0.0904
+0.71%
$ 39,812 $ 286,787
May 2, 2021 $ 0.0897
-0.24%
$ 39,525 $ 406,926
May 1, 2021 $ 0.0899
+9.79%
$ 39,604 $ 416,822
Apr 30, 2021 $ 0.0818
+0.18%
$ 36,054 $ 577,502
Apr 29, 2021 $ 0.0817
+0.06%
$ 35,992 $ 552,365
Apr 28, 2021 $ 0.0816
+0.05%
$ 35,969 $ 547,736
Apr 27, 2021 $ 0.0816
-8.21%
$ 35,945 $ 644,106
Apr 26, 2021 $ 0.0889
+0.22%
$ 39,169 $ 797,517
Apr 25, 2021 $ 0.0887
-0.78%
$ 39,076 $ 761,879
Apr 24, 2021 $ 0.0894
-1.54%
$ 39,380 $ 697,321
Apr 23, 2021 $ 0.0908
-36.01%
$ 39,992 $ 1.1 million