Digital Rand Historical Data

DZAR Page 23
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 2021 $ 0.0771
-0.82%
$ 43,206 $ 479,551
Mar 1, 2021 $ 0.0777
+0.11%
$ 43,573 $ 462,980
Feb 28, 2021 $ 0.0776
-0.08%
$ 43,512 $ 487,071
Feb 27, 2021 $ 0.0777
-0.16%
$ 43,578 $ 483,709
Feb 26, 2021 $ 0.0778
-0.41%
$ 43,622 $ 913,705
Feb 25, 2021 $ 0.0783
+0.54%
$ 43,905 $ 858,281
Feb 24, 2021 $ 0.0779
-0.38%
$ 43,649 $ 975,513
Feb 23, 2021 $ 0.078
+0.41%
$ 43,745 $ 905,197
Feb 22, 2021 $ 0.0777
+0.02%
$ 43,556 $ 959,536
Feb 21, 2021 $ 0.0777
+0.89%
$ 43,540 $ 750,491
Feb 20, 2021 $ 0.077
+0.42%
$ 43,162 $ 705,542
Feb 19, 2021 $ 0.0766
-1.15%
$ 42,956 $ 226,504
Feb 18, 2021 $ 0.0775
-0.16%
$ 43,466 $ 274,037
Feb 17, 2021 $ 0.0776
+0.26%
$ 43,532 $ 757,819
Feb 16, 2021 $ 0.0775
+2.21%
$ 43,427 $ 739,483
Feb 15, 2021 $ 0.0758
-0.16%
$ 42,500 $ 808,883
Feb 14, 2021 $ 0.0759
-6.17%
$ 42,576 $ 1.89 million
Feb 13, 2021 $ 0.0809
+21.33%
$ 45,364 $ 936,492
Feb 12, 2021 $ 0.0667
+2.41%
$ 37,381 $ 904,435
Feb 11, 2021 $ 0.0651
+7.50%
$ 36,503 $ 579,362
Feb 10, 2021 $ 0.0606
-0.15%
$ 33,962 $ 759,290
Feb 9, 2021 $ 0.0607
-0.33%
$ 34,015 $ 492,990
Feb 8, 2021 $ 0.0608
-0.27%
$ 34,095 $ 465,214
Feb 7, 2021 $ 0.061
+0.06%
$ 34,192 $ 422,961
Feb 6, 2021 $ 0.0609
+0.75%
$ 34,151 $ 476,313
Feb 5, 2021 $ 0.0604
+0.51%
$ 33,882 $ 926,602
Feb 4, 2021 $ 0.0601
-0.37%
$ 33,712 $ 1.23 million
Feb 3, 2021 $ 0.0603
+0.20%
$ 33,833 $ 741,525
Feb 2, 2021 $ 0.0603
-0.10%
$ 33,784 $ 1.28 million
Feb 1, 2021 $ 0.0603
+0.49%
$ 33,821 $ 1.04 million
Jan 30, 2021 $ 0.0606
-0.11%
$ 33,970 $ 1.56 million
Jan 29, 2021 $ 0.0606
+0.83%
$ 33,994 $ 966,630
Jan 28, 2021 $ 0.06
+0.64%
$ 33,665 $ 409,668
Jan 27, 2021 $ 0.0596
+0.85%
$ 33,423 $ 547,926
Jan 26, 2021 $ 0.0592
-0.11%
$ 33,164 $ 374,957
Jan 24, 2021 $ 0.0596
+0.80%
$ 33,409 $ 335,252
Jan 23, 2021 $ 0.0591
-0.51%
$ 33,133 $ 438,685
Jan 22, 2021 $ 0.0593
+1.82%
$ 33,274 $ 726,811