Digital Rand Historical Data

DZAR Page 3
Download
Date Close Price change Market cap Trading volume
May 30 $ 0.0557
+0.00%
$ 8,356 $ 1.14 million
May 23 $ 0.0537
-4.30%
$ 8,048 $ 1.07 million
May 16 $ 0.0557
+0.00%
$ 8,359 $ 1.48 million
May 9 $ 0.0557
+0.00%
$ 8,359 $ 2.59 million
May 2 $ 0.0561
+0.00%
$ 8,409 $ 1.73 million
Apr 25 $ 0.0557
-1.78%
$ 8,359 $ 1.71 million
Apr 18 $ 0.0567
-0.59%
$ 8,510 $ 1.24 million
Apr 11 $ 0.0571
+0.00%
$ 8,561 $ 1.57 million
Apr 4 $ 0.0571
+64.67%
$ 8,561 $ 768,385
Mar 28 $ 0.0347
-35.85%
$ 5,211 $ 1.11 million
Mar 21 $ 0.0542
+0.00%
$ 8,124 $ 1.26 million
Mar 14 $ 0.0544
+0.50%
$ 8,165 $ 1.49 million
Mar 7 $ 0.0543
-0.25%
$ 8,144 $ 2.17 million
Feb 28 $ 0.0542
-0.25%
$ 8,124 $ 2.06 million
Feb 21 $ 0.0546
+0.50%
$ 8,185 $ 2.79 million
Feb 14 $ 0.0546
+0.50%
$ 8,185 $ 2.4 million
Feb 7 $ 0.0543
+0.02%
$ 8,144 $ 2.66 million
Jan 31 $ 0.0546
-16.74%
$ 8,193 $ 1.53 million
Jan 24 $ 0.0649
-7.21%
$ 9,739 $ 2.75 million
Jan 17 $ 0.07
-1.42%
$ 10,496 $ 2.5 million
Jan 10 $ 0.0706
+0.00%
$ 10,597 $ 2.11 million
Jan 3 $ 0.0703
+0.97%
$ 10,547 $ 2.82 million
Dec 27 $ 0.069
-1.91%
$ 10,345 $ 2.44 million
Dec 20 $ 0.0703
-1.88%
$ 10,547 $ 3.15 million
Dec 13 $ 0.0717
-6.58%
$ 10,749 $ 2.9 million
Dec 6 $ 0.0767
-3.80%
$ 11,506 $ 3.13 million
Nov 29 $ 0.0801
-1.25%
$ 12,010 $ 2.84 million
Nov 22 $ 0.0811
+3.93%
$ 12,162 $ 2.67 million
Nov 15 $ 0.078
+2.41%
$ 11,706 $ 2.63 million
Nov 8 $ 0.0762
+2.49%
$ 11,430 $ 2.51 million
Nov 1 $ 0.0744
-25.52%
$ 11,153 $ 2.66 million
Oct 25 $ 0.0997
+114.30%
$ 14,962 $ 1.75 million
Oct 18 $ 0.0465
-0.66%
$ 6,982 $ 1.37 million
Oct 11 $ 0.0462
-1.33%
$ 6,935 $ 1.65 million
Oct 4 $ 0.0469
-12.55%
$ 7,028 $ 1.98 million
Sep 27 $ 0.053
-1.08%
$ 7,951 $ 2.18 million
Sep 20 $ 0.053
+0.00%
$ 7,951 $ 2.21 million
Sep 13 $ 0.0533
-16.18%
$ 7,994 $ 1.51 million
Sep 6 $ 0.0639
+3.85%
$ 9,588 $ 2.26 million
Aug 30 $ 0.0613
-3.15%
$ 9,188 $ 2.09 million
Aug 23 $ 0.0633
-1.56%
$ 9,489 $ 2.66 million
Aug 16 $ 0.0639
+0.00%
$ 9,589 $ 3.09 million
Aug 9 $ 0.0639
+24.73%
$ 9,589 $ 2.5 million
Aug 2 $ 0.0513
-1.84%
$ 11,565 $ 1.45 million
Jul 26 $ 0.0522
-12.58%
$ 11,785 $ 1.66 million
Jul 19 $ 0.0597
-2.20%
$ 13,473 $ 1.89 million
Jul 12 $ 0.0611
-0.45%
$ 13,779 $ 1.63 million
Jul 5 $ 0.0611
+6.92%
$ 13,776 $ 1.77 million
Jun 28 $ 0.0571
-0.02%
$ 12,884 $ 2.27 million
Jun 21 $ 0.0571
+13.63%
$ 12,884 $ 2.79 million