Digital Rand Historical Data

DZAR Page 28
Download
Date Close Price change Market cap Trading volume
Apr 25, 2020 $ 0.0509
+0.12%
$ 648,503 $ 23,111
Apr 24, 2020 $ 0.0508
+0.70%
$ 644,394 $ 17,598
Apr 23, 2020 $ 0.0504
-0.94%
$ 612,437 $ 30,224
Apr 22, 2020 $ 0.0509
+2.98%
$ 617,823 $ 16,485
Apr 21, 2020 $ 0.0494
-0.59%
$ 607,796 $ 9,874
Apr 20, 2020 $ 0.0497
-1.11%
$ 600,909 $ 34,887
Apr 19, 2020 $ 0.0503
-1.30%
$ 584,754 $ 33,095
Apr 18, 2020 $ 0.0509
-0.05%
$ 575,471 $ 42,724
Apr 17, 2020 $ 0.0509
-2.05%
$ 566,380 $ 27,485
Apr 16, 2020 $ 0.0519
+2.41%
$ 552,109 $ 48,084
Apr 15, 2020 $ 0.0508
-1.19%
$ 514,083 $ 13,526
Apr 14, 2020 $ 0.0514
-0.34%
$ 505,383 $ 19,738
Apr 13, 2020 $ 0.0515
+0.93%
$ 496,642 $ 31,541
Apr 12, 2020 $ 0.0511
-2.21%
$ 483,834 $ 24,261
Apr 11, 2020 $ 0.0522
+0.83%
$ 475,902 $ 36,042
Apr 10, 2020 $ 0.0487
-7.72%
$ 419,619 $ 962
Apr 9, 2020 $ 0.0528
-0.61%
$ 428,490 $ 15,707
Apr 8, 2020 $ 0.0531
+1.95%
$ 404,384 $ 31,533
Apr 7, 2020 $ 0.0521
-0.80%
$ 370,659 $ 89,840
Apr 6, 2020 $ 0.0525
+1.96%
$ 334,059 $ 52,201
Apr 5, 2020 $ 0.0515
-1.37%
$ 327,673 $ 3,607
Apr 4, 2020 $ 0.0523
+0.62%
$ 327,101 $ 3,834
Apr 3, 2020 $ 0.0519
-3.11%
$ 322,260 $ 15,897
Apr 2, 2020 $ 0.0536
-4.89%
$ 332,272 $ 9,134
Apr 1, 2020 $ 0.0563
+3.76%
$ 350,946 $ 4,703
Mar 31, 2020 $ 0.0543
-0.15%
$ 338,570 $ 4,378
Mar 30, 2020 $ 0.0544
+3.75%
$ 339,265 $ 4,424
Mar 29, 2020 $ 0.0525
-4.13%
$ 327,361 $ 52
Mar 28, 2020 $ 0.0548
+0.30%
$ 341,634 $ 8,929
Mar 27, 2020 $ 0.0546
-3.35%
$ 340,482 $ 17,044
Mar 26, 2020 $ 0.0565
+1.69%
$ 352,323 $ 1,809
Mar 25, 2020 $ 0.0556
+2.65%
$ 346,320 $ 13,003
Mar 24, 2020 $ 0.0541
-2.63%
$ 327,148 $ 27,616
Mar 23, 2020 $ 0.0555
+5.14%
$ 102,474 $ 30,033
Mar 22, 2020 $ 0.0528
-0.70%
$ 104,055 $ 23,530
Mar 21, 2020 $ 0.0532
-1.95%
$ 87,450 $ 26,290
Mar 20, 2020 $ 0.0541
-2.39%
$ 106,565 $ 48,026
Mar 19, 2020 $ 0.0554
-1.74%
$ 109,179 $ 36,442
Mar 18, 2020 $ 0.0564
+3.52%
$ 111,030 $ 14,892
Mar 17, 2020 $ 0.0546
-3.53%
$ 100,819 $ 12,868
Mar 16, 2020 $ 0.0565
-0.01%
$ 105,039 $ 22,547
Mar 15, 2020 $ 0.0565
+1.25%
$ 169,178 $ 12,644
Mar 14, 2020 $ 0.0559
-3.73%
$ 167,288 $ 15,675
Mar 13, 2020 $ 0.0578
+33.83%
$ 172,978 $ 90,655
Mar 12, 2020 $ 0.0432
-3.36%
$ 129,441 $ 19,997
Mar 11, 2020 $ 0.057
-5.23%
$ 170,775 $ 1,077
Mar 10, 2020 $ 0.0602
-1.04%
$ 180,121 $ 12,834
Mar 9, 2020 $ 0.0605
+5.41%
$ 181,172 $ 27,869
Mar 8, 2020 $ 0.0574
-5.05%
$ 171,904 $ 10,481
Mar 7, 2020 $ 0.0605
-3.25%
$ 164,217 $ 5,198