Digital Rand Historical Data

DZAR Page 27
Download
Date Close Price change Market cap Trading volume
Jun 26, 2020 $ 0.0538
+0.11%
$ 1.11 million $ 16,789
Jun 25, 2020 $ 0.0538
+1.91%
$ 1.08 million $ 10,981
Jun 24, 2020 $ 0.0528
-1.67%
$ 1.05 million $ 25,611
Jun 23, 2020 $ 0.0537
-2.13%
$ 1.06 million $ 25,867
Jun 22, 2020 $ 0.0548
+2.41%
$ 1.08 million $ 7,991
Jun 21, 2020 $ 0.0535
-0.83%
$ 1.05 million $ 19,285
Jun 20, 2020 $ 0.054
+0.46%
$ 1.05 million $ 16,612
Jun 19, 2020 $ 0.0537
+0.31%
$ 1.05 million $ 17,720
Jun 18, 2020 $ 0.0535
-0.54%
$ 1.04 million $ 8,229
Jun 17, 2020 $ 0.0538
-0.92%
$ 1.04 million $ 16,890
Jun 16, 2020 $ 0.0543
-0.61%
$ 1.05 million $ 9,723
Jun 15, 2020 $ 0.0547
+2.35%
$ 1.06 million $ 22,300
Jun 14, 2020 $ 0.0534
-3.43%
$ 1.03 million $ 6,960
Jun 13, 2020 $ 0.0553
+0.12%
$ 1.07 million $ 8,601
Jun 12, 2020 $ 0.0553
+1.71%
$ 1.08 million $ 7,361
Jun 11, 2020 $ 0.0543
-4.95%
$ 1.06 million $ 19,695
Jun 10, 2020 $ 0.0572
+1.39%
$ 1.1 million $ 6,161
Jun 9, 2020 $ 0.0564
-1.08%
$ 1.08 million $ 10,818
Jun 8, 2020 $ 0.057
-0.82%
$ 1.09 million $ 17,524
Jun 7, 2020 $ 0.0575
+2.22%
$ 1.09 million $ 20,375
Jun 6, 2020 $ 0.0562
+0.52%
$ 1.06 million $ 9,237
Jun 5, 2020 $ 0.0559
-1.31%
$ 1.05 million $ 14,708
Jun 4, 2020 $ 0.0567
+1.43%
$ 1.05 million $ 12,138
Jun 3, 2020 $ 0.0559
+1.24%
$ 1.03 million $ 35,270
Jun 2, 2020 $ 0.0552
-1.75%
$ 1 million $ 22,700
Jun 1, 2020 $ 0.0562
+4.74%
$ 1.01 million $ 32,893
May 31, 2020 $ 0.0537
-3.33%
$ 959,613 $ 26,713
May 30, 2020 $ 0.0555
+2.68%
$ 986,115 $ 16,204
May 29, 2020 $ 0.054
-2.64%
$ 955,620 $ 11,202
May 28, 2020 $ 0.0554
+2.71%
$ 978,533 $ 27,115
May 27, 2020 $ 0.0539
+3.76%
$ 954,042 $ 25,389
May 26, 2020 $ 0.052
-2.43%
$ 910,825 $ 82,441
May 25, 2020 $ 0.0533
+1.71%
$ 926,473 $ 13,150
May 24, 2020 $ 0.0525
-0.97%
$ 903,785 $ 28,537
May 23, 2020 $ 0.0531
+0.34%
$ 906,403 $ 18,947
May 22, 2020 $ 0.0529
+2.16%
$ 905,187 $ 14,322
May 21, 2020 $ 0.0518
-1.78%
$ 873,367 $ 113,544
May 20, 2020 $ 0.0527
-0.91%
$ 877,360 $ 22,427
May 19, 2020 $ 0.0532
+0.24%
$ 874,749 $ 55,944
May 18, 2020 $ 0.053
+0.00%
$ 865,450 $ 67,692
May 17, 2020 $ 0.053
+0.74%
$ 857,065 $ 38,740
May 16, 2020 $ 0.0527
+2.80%
$ 841,186 $ 33,942
May 15, 2020 $ 0.0512
-1.30%
$ 813,456 $ 70,232
May 14, 2020 $ 0.0519
-2.40%
$ 822,294 $ 65,483
May 13, 2020 $ 0.0532
+1.70%
$ 838,214 $ 38,746
May 12, 2020 $ 0.0523
+3.24%
$ 817,726 $ 74,445
May 11, 2020 $ 0.0506
-1.91%
$ 788,262 $ 79,995
May 10, 2020 $ 0.0516
-0.64%
$ 799,769 $ 103,648
May 9, 2020 $ 0.052
-0.24%
$ 791,415 $ 17,793
May 8, 2020 $ 0.0521
+0.16%
$ 781,143 $ 53,834