Digital Rand Historical Data

DZAR Page 7
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.0618
+3.11%
$ 9,270 $ 356,734
May 26, 2023 $ 0.06
-0.75%
$ 9,001 $ 348,140
May 25, 2023 $ 0.0604
-2.64%
$ 9,065 $ 349,011
May 24, 2023 $ 0.0621
+3.93%
$ 9,311 $ 349,808
May 23, 2023 $ 0.0598
+1.27%
$ 8,967 $ 352,174
May 22, 2023 $ 0.0591
-2.66%
$ 8,867 $ 343,764
May 21, 2023 $ 0.0608
+1.12%
$ 9,123 $ 362,345
May 20, 2023 $ 0.0602
-4.59%
$ 9,026 $ 360,353
May 19, 2023 $ 0.063
+6.84%
$ 9,445 $ 351,022
May 18, 2023 $ 0.059
-5.37%
$ 8,850 $ 355,518
May 17, 2023 $ 0.0624
-4.27%
$ 9,358 $ 362,221
May 16, 2023 $ 0.0652
+2.38%
$ 9,784 $ 366,174
May 15, 2023 $ 0.0637
-5.98%
$ 9,557 $ 373,472
May 14, 2023 $ 0.0676
+3.20%
$ 10,144 $ 375,861
May 13, 2023 $ 0.0656
+3.00%
$ 9,846 $ 377,638
May 12, 2023 $ 0.0637
-5.10%
$ 9,554 $ 377,267
May 11, 2023 $ 0.0672
+6.67%
$ 10,073 $ 376,974
May 10, 2023 $ 0.063
-3.79%
$ 9,451 $ 367,244
May 9, 2023 $ 0.0655
-0.42%
$ 9,832 $ 369,384
May 8, 2023 $ 0.0657
-1.42%
$ 9,850 $ 381,675
May 7, 2023 $ 0.0667
+6.66%
$ 10,001 $ 260,352
May 6, 2023 $ 0.0624
-0.38%
$ 9,361 $ 363,577
May 5, 2023 $ 0.0627
-2.59%
$ 9,410 $ 369,572
May 4, 2023 $ 0.0645
+0.17%
$ 9,670 $ 368,955
May 3, 2023 $ 0.0644
+1.13%
$ 9,658 $ 374,999
May 2, 2023 $ 0.0636
-1.96%
$ 9,546 $ 372,318
May 1, 2023 $ 0.065
-0.42%
$ 9,756 $ 369,993
Apr 30, 2023 $ 0.0653
-0.51%
$ 9,792 $ 371,501
Apr 29, 2023 $ 0.0657
+0.65%
$ 9,851 $ 372,807
Apr 28, 2023 $ 0.0655
+2.49%
$ 9,819 $ 373,896
Apr 27, 2023 $ 0.0639
-0.69%
$ 9,589 $ 368,372
Apr 26, 2023 $ 0.0644
-2.41%
$ 9,665 $ 371,195
Apr 25, 2023 $ 0.066
+3.66%
$ 9,904 $ 365,090
Apr 24, 2023 $ 0.0637
-2.26%
$ 9,551 $ 367,284
Apr 23, 2023 $ 0.0652
-0.78%
$ 9,780 $ 364,282
Apr 22, 2023 $ 0.0656
+0.45%
$ 9,844 $ 374,310
Apr 21, 2023 $ 0.0654
+2.38%
$ 9,803 $ 368,671
Apr 20, 2023 $ 0.0638
-4.42%
$ 9,565 $ 379,778
Apr 19, 2023 $ 0.0666
+6.64%
$ 9,995 $ 374,521
Apr 18, 2023 $ 0.0624
-1.40%
$ 9,363 $ 365,160
Apr 17, 2023 $ 0.0634
-0.63%
$ 9,506 $ 372,304
Apr 16, 2023 $ 0.0638
-0.40%
$ 9,567 $ 370,083
Apr 15, 2023 $ 0.064
-1.77%
$ 9,595 $ 368,737
Apr 14, 2023 $ 0.065
+1.44%
$ 9,746 $ 364,954
Apr 13, 2023 $ 0.0641
+0.63%
$ 9,613 $ 354,834
Apr 12, 2023 $ 0.0636
+2.44%
$ 9,542 $ 373,017
Apr 11, 2023 $ 0.0621
+0.38%
$ 9,308 $ 366,719
Apr 10, 2023 $ 0.0618
-1.09%
$ 9,277 $ 367,037
Apr 9, 2023 $ 0.0624
-2.49%
$ 9,361 $ 369,780
Apr 8, 2023 $ 0.0638
-0.42%
$ 9,568 $ 369,099