Digital Rand Historical Data

DZAR Page 29
Download
Date Close Price change Market cap Trading volume
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
Mar 6, 2020 $ 0.0624
+1.44%
$ 169,473 $ 11,760
Mar 5, 2020 $ 0.0614
-1.42%
$ 115,822 $ 2,937
Mar 4, 2020 $ 0.0622
-0.27%
$ 112,539 $ 7,918
Mar 3, 2020 $ 0.0624
+1.31%
$ 112,836 $ 5,050
Mar 2, 2020 $ 0.0616
+0.95%
$ 111,310 $ 5,127
Mar 1, 2020 $ 0.061
+3.34%
$ 110,301 $ 9,177
Feb 29, 2020 $ 0.0592
-5.95%
$ 109,211 $ 2,761
Feb 28, 2020 $ 0.0629
+1.43%
$ 116,157 $ 13,342
Feb 27, 2020 $ 0.0618
+0.34%
$ 113,682 $ 24,049
Feb 26, 2020 $ 0.0616
-1.72%
$ -- $ 32,156
Feb 25, 2020 $ 0.0629
-1.75%
$ -- $ 13,852
Feb 24, 2020 $ 0.064
-1.04%
$ -- $ 8,782
Feb 23, 2020 $ 0.0647
+1.57%
$ -- $ 4,565
Feb 22, 2020 $ 0.0637
-0.28%
$ -- $ 5,059
Feb 21, 2020 $ 0.0638
+0.02%
$ -- $ 13,364
Feb 20, 2020 $ 0.0638
+1.58%
$ -- $ 13,912
Feb 19, 2020 $ 0.0629
+0.50%
$ -- $ 24,544
Feb 13, 2020 $ 0.0697
+1.77%
$ -- $ 1
Feb 12, 2020 $ 0.0685
+4.69%
$ -- $ 15,652
Feb 11, 2020 $ 0.0655
+0.33%
$ -- $ 14,820
Feb 10, 2020 $ 0.0653
+1.29%
$ -- $ 9,224
Feb 9, 2020 $ 0.0645
-0.01%
$ -- $ 4,607
Feb 8, 2020 $ 0.0645
-1.59%
$ -- $ 5,144
Feb 7, 2020 $ 0.0656
+0.63%
$ -- $ 8,312
Feb 6, 2020 $ 0.0652
+0.09%
$ -- $ 11,248
Feb 5, 2020 $ 0.0652
-2.21%
$ -- $ 17,216
Feb 4, 2020 $ 0.0667
+2.25%
$ -- $ 7,906
Feb 3, 2020 $ 0.0653
+2.95%
$ -- $ 7,642
Feb 2, 2020 $ 0.0634
-2.37%
$ -- $ 7,254
Feb 1, 2020 $ 0.0649
-0.92%
$ -- $ 8,452
Jan 31, 2020 $ 0.0655
-3.05%
$ -- $ 7,049
Jan 30, 2020 $ 0.0676
+2.22%
$ -- $ 9,776
Jan 29, 2020 $ 0.0661
-4.26%
$ -- $ 13,734
Jan 28, 2020 $ 0.0691
+2.79%
$ -- $ 6,699
Jan 27, 2020 $ 0.0672
-1.15%
$ -- $ 6,772
Jan 26, 2020 $ 0.068
+0.65%
$ -- $ 6,060
Jan 25, 2020 $ 0.0676
+0.13%
$ -- $ 8,192
Jan 24, 2020 $ 0.0675
-0.14%
$ -- $ 7,137