Digital Rand Historical Data

DZAR Page 22
Download
Date Close Price change Market cap Trading volume
Apr 22, 2021 $ 0.142
-13.80%
$ 62,542 $ 1.35 million
Apr 21, 2021 $ 0.165
-22.05%
$ 72,561 $ 1.14 million
Apr 20, 2021 $ 0.211
+132.27%
$ 93,061 $ 1.06 million
Apr 19, 2021 $ 0.0909
+23.84%
$ 40,062 $ 825,270
Apr 18, 2021 $ 0.0729
-0.29%
$ 32,106 $ 774,504
Apr 17, 2021 $ 0.0732
-11.36%
$ 32,271 $ 547,835
Apr 16, 2021 $ 0.0826
+0.54%
$ 36,414 $ 734,417
Apr 15, 2021 $ 0.0822
-4.00%
$ 36,218 $ 693,995
Apr 14, 2021 $ 0.0856
+1.14%
$ 37,703 $ 872,778
Apr 13, 2021 $ 0.0846
-0.41%
$ 37,278 $ 983,245
Apr 12, 2021 $ 0.085
+5.21%
$ 37,437 $ 1.09 million
Apr 11, 2021 $ 0.0811
-19.37%
$ 35,751 $ 1.31 million
Apr 10, 2021 $ 0.101
-0.18%
$ 44,330 $ 1.51 million
Apr 9, 2021 $ 0.101
+0.23%
$ 44,426 $ 1.29 million
Apr 8, 2021 $ 0.101
+0.14%
$ 44,312 $ 1.21 million
Apr 7, 2021 $ 0.1
-3.67%
$ 44,268 $ 1.57 million
Apr 6, 2021 $ 0.105
+0.13%
$ 46,103 $ 2.01 million
Apr 5, 2021 $ 0.104
-6.81%
$ 45,805 $ 1.73 million
Apr 4, 2021 $ 0.112
+36.22%
$ 49,153 $ 571,945
Apr 3, 2021 $ 0.0819
+0.31%
$ 36,085 $ 682,905
Apr 2, 2021 $ 0.0816
+1.55%
$ 35,975 $ 465,850
Apr 1, 2021 $ 0.0804
-0.01%
$ 35,422 $ 499,172
Mar 30, 2021 $ 0.0805
+0.06%
$ 35,482 $ 642,977
Mar 29, 2021 $ 0.0804
+11.00%
$ 35,444 $ 577,548
Mar 28, 2021 $ 0.0721
-15.08%
$ 31,787 $ 513,115
Mar 27, 2021 $ 0.0849
+0.03%
$ 37,420 $ 704,936
Mar 26, 2021 $ 0.0851
-27.95%
$ 37,486 $ 795,015
Mar 25, 2021 $ 0.118
-11.69%
$ 52,039 $ 1.35 million
Mar 24, 2021 $ 0.134
+46.23%
$ 58,853 $ 744,109
Mar 23, 2021 $ 0.0914
+12.53%
$ 40,261 $ 1.44 million
Mar 22, 2021 $ 0.0809
+0.56%
$ 35,648 $ 1.23 million
Mar 21, 2021 $ 0.0805
-3.82%
$ 35,451 $ 1.22 million
Mar 20, 2021 $ 0.0837
-0.32%
$ 36,880 $ 1.27 million
Mar 19, 2021 $ 0.0837
-1.27%
$ 36,901 $ 557,534
Mar 18, 2021 $ 0.0848
-0.05%
$ 37,374 $ 700,267
Mar 17, 2021 $ 0.0849
-0.51%
$ 47,607 $ 944,055
Mar 16, 2021 $ 0.0853
-0.03%
$ 47,814 $ 1.17 million
Mar 15, 2021 $ 0.0854
+6.61%
$ 47,885 $ 634,265
Mar 14, 2021 $ 0.0842
+4.88%
$ 47,192 $ 597,199
Mar 13, 2021 $ 0.0803
-10.86%
$ 44,998 $ 526,368
Mar 12, 2021 $ 0.09
+0.51%
$ 50,438 $ 643,025
Mar 11, 2021 $ 0.0894
-0.21%
$ 50,146 $ 522,246
Mar 10, 2021 $ 0.0895
+2.49%
$ 50,191 $ 679,378
Mar 9, 2021 $ 0.0873
-3.93%
$ 48,952 $ 590,913
Mar 8, 2021 $ 0.0908
+7.10%
$ 50,924 $ 662,013
Mar 7, 2021 $ 0.0895
+5.58%
$ 50,170 $ 503,710
Mar 6, 2021 $ 0.0892
+5.82%
$ 50,032 $ 599,496
Mar 5, 2021 $ 0.0844
+8.55%
$ 47,292 $ 783,546
Mar 4, 2021 $ 0.0777
+1.57%
$ 43,581 $ 873,594
Mar 3, 2021 $ 0.0769
-0.19%
$ 43,126 $ 432,790