Digital Rand Historical Data

DZAR Page 24
Download
Date Close Price change Market cap Trading volume
Jan 9, 2021 $ 0.0595
-3.06%
$ 60,965 $ 818,940
Jan 8, 2021 $ 0.0617
+0.78%
$ 63,232 $ 1.72 million
Jan 7, 2021 $ 0.0619
-1.46%
$ 63,415 $ 1.71 million
Jan 6, 2021 $ 0.0628
-0.11%
$ 64,325 $ 893,883
Jan 5, 2021 $ 0.0629
+1.96%
$ 64,380 $ 776,395
Jan 4, 2021 $ 0.063
+2.09%
$ 425,560 $ 637,604
Jan 3, 2021 $ 0.063
-0.02%
$ 425,322 $ 642,237
Jan 2, 2021 $ 0.063
+1.94%
$ 425,447 $ 693,226
Jan 1, 2021 $ 0.0644
+4.30%
$ 435,095 $ 1.3 million
Dec 31, 2020 $ 0.0644
+4.29%
$ 434,863 $ 1.07 million
Dec 30, 2020 $ 0.0617
-2.04%
$ 417,031 $ 1.59 million
Dec 29, 2020 $ 0.0644
+2.24%
$ 434,859 $ 1.63 million
Dec 28, 2020 $ 0.0629
+1.88%
$ 424,724 $ 789,761
Dec 27, 2020 $ 0.0618
-1.96%
$ 426,798 $ 988,928
Dec 26, 2020 $ 0.063
-0.02%
$ 449,264 $ 1.45 million
Dec 25, 2020 $ 0.0617
-4.03%
$ 448,964 $ 1.77 million
Dec 24, 2020 $ 0.0643
-0.01%
$ 475,228 $ 1.91 million
Dec 23, 2020 $ 0.0642
+4.10%
$ 474,327 $ 1.43 million
Dec 22, 2020 $ 0.0643
+4.16%
$ 493,135 $ 1.24 million
Dec 21, 2020 $ 0.0617
-2.03%
$ 511,380 $ 693,807
Dec 20, 2020 $ 0.063
+0.04%
$ 522,046 $ 589,725
Dec 19, 2020 $ 0.0617
-0.08%
$ 510,942 $ 950,549
Dec 18, 2020 $ 0.063
+0.06%
$ 545,804 $ 1.02 million
Dec 17, 2020 $ 0.0767
-0.35%
$ 664,477 $ 1.19 million
Dec 16, 2020 $ 0.077
+25.48%
$ 666,804 $ 1.09 million
Dec 15, 2020 $ 0.0607
-0.02%
$ 552,572 $ 624,754
Dec 14, 2020 $ 0.0614
+0.11%
$ 586,411 $ 565,329
Dec 13, 2020 $ 0.0607
-1.04%
$ 579,830 $ 876,520
Dec 12, 2020 $ 0.061
+0.09%
$ 616,316 $ 1.06 million
Dec 11, 2020 $ 0.0607
-1.01%
$ 646,143 $ 1.15 million
Dec 10, 2020 $ 0.061
-0.37%
$ 677,110 $ 879,011
Dec 9, 2020 $ 0.0607
-0.43%
$ 703,631 $ 1.07 million
Dec 8, 2020 $ 0.0613
+0.07%
$ 741,681 $ 642,049
Dec 7, 2020 $ 0.0612
+0.07%
$ 741,131 $ 752,102
Dec 6, 2020 $ 0.0609
-0.04%
$ 769,384 $ 944,561
Dec 5, 2020 $ 0.0609
-0.60%
$ 770,290 $ 849,175
Dec 4, 2020 $ 0.0605
-0.74%
$ 798,538 $ 733,563
Dec 3, 2020 $ 0.0607
-0.53%
$ 800,548 $ 537,921
Dec 2, 2020 $ 0.061
-0.13%
$ 804,915 $ 725,372
Dec 1, 2020 $ 0.0611
+0.10%
$ 835,196 $ 956,666
Nov 30, 2020 $ 0.0608
-0.41%
$ 831,556 $ 1.12 million
Nov 29, 2020 $ 0.0611
+0.00%
$ 834,809 $ 1.31 million
Nov 28, 2020 $ 0.0611
-0.25%
$ 869,981 $ 1.54 million
Nov 27, 2020 $ 0.0612
-0.10%
$ 897,805 $ 1.49 million
Nov 26, 2020 $ 0.0612
+0.43%
$ 898,376 $ 1.47 million
Nov 25, 2020 $ 0.061
+0.37%
$ 894,900 $ 1.35 million
Nov 24, 2020 $ 0.0607
-0.31%
$ 1.03 million $ 1.42 million
Nov 23, 2020 $ 0.0609
+0.68%
$ 1.04 million $ 1.13 million
Nov 22, 2020 $ 0.0605
+0.10%
$ 1.03 million $ 1.48 million
Nov 21, 2020 $ 0.0605
+0.55%
$ 1.03 million $ 1.16 million