Digital Rand Historical Data

DZAR Page 4
Download
Date Close Price change Market cap Trading volume
Jun 14 $ 0.0503
-17.69%
$ 11,339 $ 1.81 million
Jun 7 $ 0.0503
-26.90%
$ 11,359 $ 1.74 million
May 31 $ 0.0689
-14.56%
$ 15,546 $ 2.1 million
May 24 $ 0.081
-9.28%
$ 18,279 $ 3.4 million
May 17 $ 0.0893
-9.11%
$ 20,156 $ 4.58 million
May 10 $ 0.0989
-8.95%
$ 22,307 $ 4.05 million
May 3 $ 0.109
+21.01%
$ 47,840 $ 2.85 million
Apr 26 $ 0.0897
+1.13%
$ 39,525 $ 3.94 million
Apr 19 $ 0.0887
+20.79%
$ 39,076 $ 6.94 million
Apr 12 $ 0.0729
-9.77%
$ 32,106 $ 5.7 million
Apr 5 $ 0.0811
-27.27%
$ 35,751 $ 10.62 million
Mar 29 $ 0.112
+53.93%
$ 49,153 $ 3.44 million
Mar 22 $ 0.0721
-10.33%
$ 31,787 $ 6.77 million
Mar 15 $ 0.0805
+0.43%
$ 35,451 $ 6.5 million
Mar 8 $ 0.0842
-0.75%
$ 47,192 $ 4.22 million
Mar 1 $ 0.0895
+15.27%
$ 50,170 $ 4.14 million
Feb 22 $ 0.0776
-0.08%
$ 43,512 $ 5.58 million
Feb 15 $ 0.0777
+2.29%
$ 43,540 $ 4.26 million
Feb 8 $ 0.0759
+24.54%
$ 42,576 $ 6.03 million
Feb 1 $ 0.061
+1.59%
$ 34,192 $ 6.12 million
Jan 25 $ 0.0606
+2.32%
$ 33,970 $ 3.85 million
Jan 18 $ 0.0596
+1.60%
$ 33,409 $ 4.24 million
Jan 11 $ 0.0586
-0.29%
$ 32,879 $ 4.41 million
Jan 4 $ 0.0591
-4.16%
$ 60,559 $ 7.56 million
Dec 28 $ 0.063
+2.03%
$ 425,322 $ 7.71 million
Dec 21 $ 0.0618
-2.02%
$ 417,150 $ 9.48 million
Dec 14 $ 0.063
+2.84%
$ 522,046 $ 6.03 million
Dec 7 $ 0.0607
-0.81%
$ 579,830 $ 6.43 million
Nov 30 $ 0.0609
-0.32%
$ 737,089 $ 5.87 million
Nov 23 $ 0.0611
+0.94%
$ 834,809 $ 9.7 million
Nov 16 $ 0.0605
-0.43%
$ 1.03 million $ 4.63 million
Nov 9 $ 0.0608
+0.36%
$ 1.2 million $ 1.79 million
Nov 2 $ 0.0605
+1.92%
$ 1.51 million $ 1.08 million
Oct 26 $ 0.0594
-1.67%
$ 1.62 million $ 686,412
Oct 19 $ 0.0604
+0.07%
$ 1.73 million $ 882,564
Oct 12 $ 0.0604
-0.43%
$ 2.48 million $ 1.15 million
Oct 5 $ 0.0607
+5.22%
$ 3.18 million $ 1.63 million
Sep 28 $ 0.0576
+17.39%
$ 3.99 million $ 860,810
Aug 10 $ 0.472
+1.55%
$ 42.85 million $ 14,154
Aug 3 $ 0.464
+760.09%
$ 35.55 million $ 16,974
Jul 27 $ 0.0539
-2.35%
$ 3.42 million $ 8,342
Jul 20 $ 0.0552
-2.17%
$ 2.05 million $ 11,840
Jul 13 $ 0.0565
+3.36%
$ 1.47 million $ 18,088
Jul 6 $ 0.0539
-0.46%
$ 1.39 million $ 13,094
Jun 29 $ 0.0541
+7.48%
$ 1.31 million $ 42,436
Jun 22 $ 0.0503
-5.96%
$ 1.09 million $ 140,386
Jun 15 $ 0.0535
+0.20%
$ 1.05 million $ 110,758
Jun 8 $ 0.0534
-7.04%
$ 1.04 million $ 77,120
Jun 1 $ 0.0575
+7.16%
$ 1.1 million $ 147,321
May 25 $ 0.0537
+2.39%
$ 967,450 $ 202,212