Digital Rand Historical Data

DZAR Page 26
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2020 $ 0.472
+1.55%
$ 36.13 million $ 14,154
Aug 9, 2020 $ 0.464
+0.29%
$ 34.55 million $ 13,928
Aug 4, 2020 $ 0.0542
+1.57%
$ 3.51 million $ 252
Aug 3, 2020 $ 0.0534
-1.12%
$ 3.38 million $ 2,793
Aug 2, 2020 $ 0.0539
-3.90%
$ 3.25 million $ 1,331
Aug 1, 2020 $ 0.0561
+0.64%
$ 3.23 million $ 903
Jul 31, 2020 $ 0.0558
-0.78%
$ 3.14 million $ 346
Jul 30, 2020 $ 0.0562
+0.90%
$ 2.99 million $ 791
Jul 29, 2020 $ 0.0557
-1.74%
$ 2.91 million $ 230
Jul 28, 2020 $ 0.0567
+0.95%
$ 2.96 million $ 548
Jul 27, 2020 $ 0.0561
+1.56%
$ 2.09 million $ 4,193
Jul 26, 2020 $ 0.0552
-2.89%
$ 2.01 million $ 3,338
Jul 25, 2020 $ 0.0568
+2.89%
$ 2.03 million $ 2,552
Jul 24, 2020 $ 0.0552
-1.37%
$ 1.94 million $ 1,287
Jul 23, 2020 $ 0.0559
-3.52%
$ 1.92 million $ 807
Jul 22, 2020 $ 0.0579
+3.82%
$ 1.85 million $ 1,060
Jul 21, 2020 $ 0.0558
+1.42%
$ 1.62 million $ 1,021
Jul 20, 2020 $ 0.055
-2.54%
$ 1.44 million $ 1,776
Jul 19, 2020 $ 0.0565
+1.34%
$ 1.47 million $ 2,835
Jul 18, 2020 $ 0.0557
+1.86%
$ 1.44 million $ 1,411
Jul 17, 2020 $ 0.0547
-1.91%
$ 1.41 million $ 1,423
Jul 16, 2020 $ 0.0558
+2.41%
$ 1.44 million $ 3,786
Jul 15, 2020 $ 0.0545
-1.64%
$ 1.4 million $ 5,649
Jul 14, 2020 $ 0.0554
+1.43%
$ 1.43 million $ 2,985
Jul 10, 2020 $ 0.0539
-0.97%
$ 1.36 million $ 2,081
Jul 9, 2020 $ 0.0544
+0.18%
$ 1.37 million $ 4,509
Jul 8, 2020 $ 0.0543
+1.23%
$ 1.35 million $ 3,590
Jul 7, 2020 $ 0.0536
-3.41%
$ 1.31 million $ 1,459
Jul 6, 2020 $ 0.0555
+2.54%
$ 1.34 million $ 1,455
Jul 5, 2020 $ 0.0541
+1.16%
$ 1.29 million $ 3,602
Jul 4, 2020 $ 0.0535
-0.58%
$ 1.25 million $ 5,132
Jul 3, 2020 $ 0.0538
-0.21%
$ 1.24 million $ 9,434
Jul 2, 2020 $ 0.0539
-1.70%
$ 1.23 million $ 2,828
Jul 1, 2020 $ 0.0548
+1.69%
$ 1.23 million $ 2,451
Jun 30, 2020 $ 0.0539
-0.34%
$ 1.19 million $ 4,364
Jun 29, 2020 $ 0.0541
+7.47%
$ 1.17 million $ 14,624
Jun 28, 2020 $ 0.0503
-4.70%
$ 1.08 million $ 47,541
Jun 27, 2020 $ 0.0528
-1.84%
$ 1.11 million $ 5,605