Digital Rand Historical Data

DZAR Page 28
Download
Date Close Price change Market cap Trading volume
May 7, 2020 $ 0.052
+2.87%
$ 768,154 $ 40,583
May 6, 2020 $ 0.0507
-1.49%
$ 743,518 $ 54,595
May 5, 2020 $ 0.0515
-0.23%
$ 748,951 $ 14,675
May 4, 2020 $ 0.0517
+0.74%
$ 746,889 $ 36,758
May 3, 2020 $ 0.0513
-2.60%
$ 734,027 $ 21,009
May 2, 2020 $ 0.0526
+1.30%
$ 745,926 $ 25,692
May 1, 2020 $ 0.052
+0.86%
$ 729,807 $ 14,620
Apr 30, 2020 $ 0.0515
-4.76%
$ 715,217 $ 36,574
Apr 29, 2020 $ 0.054
+5.79%
$ 736,988 $ 42,203
Apr 28, 2020 $ 0.0511
+0.38%
$ 686,935 $ 12,315
Apr 27, 2020 $ 0.051
+0.18%
$ 673,825 $ 15,568
Apr 26, 2020 $ 0.0508
-0.08%
$ 658,442 $ 11,125
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