Digital Rand Historical Data

DZAR Page 3
Download
Date Close Price change Market cap Trading volume
Dec 1, 2023 $ 0.0601
-4.77%
$ 9,008 $ 357,167
Nov 30, 2023 $ 0.0631
+4.23%
$ 9,463 $ 358,007
Nov 29, 2023 $ 0.0606
-3.60%
$ 9,083 $ 351,320
Nov 28, 2023 $ 0.063
+4.51%
$ 9,447 $ 356,170
Nov 27, 2023 $ 0.0603
+0.85%
$ 9,039 $ 344,870
Nov 26, 2023 $ 0.0598
+0.89%
$ 8,970 $ 348,387
Nov 25, 2023 $ 0.0593
-3.96%
$ 8,897 $ 352,767
Nov 24, 2023 $ 0.0618
-3.26%
$ 9,266 $ 364,638
Nov 23, 2023 $ 0.0638
+3.23%
$ 9,570 $ 362,147
Nov 22, 2023 $ 0.0618
+1.21%
$ 9,272 $ 343,788
Nov 21, 2023 $ 0.061
-1.91%
$ 9,155 $ 350,754
Nov 20, 2023 $ 0.0623
+3.83%
$ 9,352 $ 346,548
Nov 19, 2023 $ 0.0601
-2.06%
$ 9,010 $ 345,943
Nov 18, 2023 $ 0.0613
-1.54%
$ 9,196 $ 353,258
Nov 17, 2023 $ 0.0623
+5.83%
$ 9,342 $ 361,175
Nov 16, 2023 $ 0.0588
-7.23%
$ 8,813 $ 352,534
Nov 15, 2023 $ 0.0633
+5.39%
$ 9,498 $ 343,518
Nov 14, 2023 $ 0.0601
-4.41%
$ 9,013 $ 354,464
Nov 13, 2023 $ 0.063
+3.25%
$ 9,444 $ 353,883
Nov 12, 2023 $ 0.061
+0.65%
$ 9,155 $ 354,494
Nov 11, 2023 $ 0.0606
-1.36%
$ 9,090 $ 347,729
Nov 10, 2023 $ 0.0615
+4.22%
$ 9,222 $ 357,642
Nov 9, 2023 $ 0.059
-1.33%
$ 8,843 $ 346,722
Nov 8, 2023 $ 0.0597
-2.34%
$ 8,958 $ 349,896
Nov 7, 2023 $ 0.0611
+2.33%
$ 9,166 $ 350,527
Nov 6, 2023 $ 0.0598
-1.18%
$ 8,965 $ 357,347
Nov 5, 2023 $ 0.0605
-1.82%
$ 9,081 $ 349,183
Nov 4, 2023 $ 0.0618
+4.00%
$ 9,269 $ 356,372
Nov 3, 2023 $ 0.0594
-2.29%
$ 8,905 $ 352,510
Nov 2, 2023 $ 0.0607
-2.70%
$ 9,112 $ 349,580
Nov 1, 2023 $ 0.0624
+0.03%
$ 9,360 $ 351,596
Oct 31, 2023 $ 0.0623
+2.25%
$ 9,347 $ 353,430
Oct 30, 2023 $ 0.061
+2.41%
$ 9,145 $ 360,030
Oct 29, 2023 $ 0.0596
-2.96%
$ 8,945 $ 354,517
Oct 28, 2023 $ 0.0614
-2.30%
$ 9,214 $ 354,680
Oct 27, 2023 $ 0.0628
+3.57%
$ 9,413 $ 362,137
Oct 26, 2023 $ 0.0605
-1.46%
$ 9,079 $ 353,259
Oct 25, 2023 $ 0.0615
+3.95%
$ 9,218 $ 347,452
Oct 24, 2023 $ 0.0592
-5.48%
$ 8,876 $ 349,121
Oct 23, 2023 $ 0.0626
+2.92%
$ 9,385 $ 358,099
Oct 22, 2023 $ 0.0607
-5.90%
$ 9,104 $ 358,307
Oct 21, 2023 $ 0.0645
+7.14%
$ 9,671 $ 351,351
Oct 20, 2023 $ 0.0603
+1.79%
$ 9,038 $ 361,058
Oct 19, 2023 $ 0.0592
+0.06%
$ 8,878 $ 352,999
Oct 18, 2023 $ 0.0592
-5.36%
$ 8,879 $ 348,437
Oct 17, 2023 $ 0.0626
+4.94%
$ 9,384 $ 349,855
Oct 16, 2023 $ 0.0596
-4.16%
$ 8,933 $ 345,124
Oct 15, 2023 $ 0.0621
+2.55%
$ 9,315 $ 354,052
Oct 14, 2023 $ 0.0605
+0.72%
$ 9,075 $ 352,038
Oct 13, 2023 $ 0.06
-3.70%
$ 9,005 $ 351,605