Digital Rand Historical Data

DZAR Page 25
Download
Date Close Price change Market cap Trading volume
Nov 20, 2020 $ 0.0601
+0.03%
$ 1.02 million $ 442,910
Nov 19, 2020 $ 0.0601
-0.60%
$ 1.05 million $ 389,886
Nov 18, 2020 $ 0.0605
+0.81%
$ 1.19 million $ 351,244
Nov 17, 2020 $ 0.06
-0.73%
$ 1.18 million $ 450,404
Nov 16, 2020 $ 0.0604
-0.52%
$ 1.19 million $ 358,908
Nov 15, 2020 $ 0.0608
+0.37%
$ 1.23 million $ 303,266
Nov 14, 2020 $ 0.0605
+0.79%
$ 1.33 million $ 380,511
Nov 13, 2020 $ 0.0601
-0.62%
$ 1.32 million $ 201,832
Nov 12, 2020 $ 0.0604
+0.55%
$ 1.32 million $ 160,680
Nov 11, 2020 $ 0.0601
+0.14%
$ 1.44 million $ 219,541
Nov 10, 2020 $ 0.06
-0.79%
$ 1.44 million $ 351,842
Nov 9, 2020 $ 0.0605
-0.05%
$ 1.51 million $ 177,150
Nov 8, 2020 $ 0.0605
-0.15%
$ 1.51 million $ 114,783
Nov 7, 2020 $ 0.0606
+0.04%
$ 1.55 million $ 209,786
Nov 6, 2020 $ 0.0606
+3.16%
$ 1.58 million $ 189,583
Nov 5, 2020 $ 0.0587
-1.78%
$ 1.53 million $ 150,301
Nov 4, 2020 $ 0.0592
-0.40%
$ 1.54 million $ 132,563
Nov 3, 2020 $ 0.0594
-0.18%
$ 1.57 million $ 173,881
Nov 2, 2020 $ 0.0595
+0.12%
$ 1.62 million $ 104,351
Nov 1, 2020 $ 0.0594
+0.04%
$ 1.62 million $ 92,101
Oct 31, 2020 $ 0.0594
+0.44%
$ 1.62 million $ 124,865
Oct 30, 2020 $ 0.0591
-3.52%
$ 1.61 million $ 105,913
Oct 29, 2020 $ 0.0613
+0.14%
$ 1.67 million $ 116,884
Oct 28, 2020 $ 0.0612
+0.04%
$ 1.75 million $ 338
Oct 27, 2020 $ 0.0613
+0.19%
$ 1.75 million $ 135,491
Oct 26, 2020 $ 0.0612
+1.33%
$ 1.75 million $ 110,820
Oct 25, 2020 $ 0.0604
-1.02%
$ 1.73 million $ 89,515
Oct 24, 2020 $ 0.061
+0.48%
$ 1.93 million $ 121,537
Oct 23, 2020 $ 0.0607
-0.54%
$ 2.09 million $ 171,098
Oct 22, 2020 $ 0.0611
+0.04%
$ 2.3 million $ 127,792
Oct 21, 2020 $ 0.0611
-0.06%
$ 2.3 million $ 145,828
Oct 20, 2020 $ 0.0611
+0.65%
$ 2.4 million $ 107,055
Oct 19, 2020 $ 0.0607
+0.54%
$ 2.49 million $ 119,739
Oct 18, 2020 $ 0.0604
-0.55%
$ 2.6 million $ 79,595
Oct 17, 2020 $ 0.0607
+0.59%
$ 2.67 million $ 79,162
Oct 16, 2020 $ 0.0604
-1.61%
$ 2.65 million $ 145,060
Oct 15, 2020 $ 0.0613
-0.10%
$ 2.79 million $ 127,967
Oct 14, 2020 $ 0.0614
+0.18%
$ 2.96 million $ 266,098
Oct 13, 2020 $ 0.0613
+0.38%
$ 3.08 million $ 239,903
Oct 12, 2020 $ 0.0611
+0.71%
$ 3.2 million $ 208,929
Oct 11, 2020 $ 0.0607
+0.05%
$ 3.32 million $ 182,431
Oct 10, 2020 $ 0.0606
-2.16%
$ 3.46 million $ 189,411
Oct 9, 2020 $ 0.062
+6.72%
$ 3.68 million $ 248,144
Oct 8, 2020 $ 0.058
+0.04%
$ 3.59 million $ 207,142
Oct 7, 2020 $ 0.058
-0.37%
$ 3.73 million $ 157,521
Oct 6, 2020 $ 0.0582
+0.80%
$ 3.85 million $ 288,722
Oct 5, 2020 $ 0.0578
+0.24%
$ 4 million $ 357,654
Oct 4, 2020 $ 0.0576
-0.62%
$ 4.05 million $ 345,079
Oct 3, 2020 $ 0.058
-3.27%
$ 4.11 million $ 205,423
Oct 2, 2020 $ 0.06
+22.13%
$ 4.27 million $ 310,307