Digital Rand Historical Data

DZAR
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0674
+5.42%
$ -- $ 27
Mar 2026 $ 0.0676
-0.16%
$ -- $ 45
Feb 2026 $ 0.0704
+9.65%
$ -- $ 26
Oct 2025 $ 0.0673
+0.00%
$ -- $ 48
Sep 2025 $ 0.0673
-0.01%
$ -- $ 614
Aug 2025 $ 0.0673
+0.00%
$ -- $ 233
Feb 2024 $ 0.0812
+26.59%
$ -- $ 8.49 million
Jan 2024 $ 0.0642
+0.52%
$ 9,637 $ 11.48 million
Dec 2023 $ 0.064
+1.41%
$ 9,593 $ 11.18 million
Nov 2023 $ 0.0631
+1.12%
$ 9,463 $ 10.57 million
Oct 2023 $ 0.0623
+0.77%
$ 9,347 $ 10.9 million
Sep 2023 $ 0.0618
-0.56%
$ 9,267 $ 10.4 million
Aug 2023 $ 0.0622
+4.93%
$ 9,328 $ 10.67 million
Jul 2023 $ 0.0593
+0.14%
$ 8,899 $ 10.79 million
Jun 2023 $ 0.0592
-5.23%
$ 8,884 $ 10.53 million
May 2023 $ 0.0625
-4.33%
$ 9,373 $ 11.16 million
Apr 2023 $ 0.0653
+1.42%
$ 9,792 $ 11.08 million
Mar 2023 $ 0.0645
+4.62%
$ 9,681 $ 11.37 million
Feb 2023 $ 0.0618
-0.56%
$ 9,264 $ 10.18 million
Jan 2023 $ 0.062
-7.52%
$ 9,296 $ 11.61 million
Dec 2022 $ 0.067
+14.45%
$ 10,055 $ 11.66 million
Nov 2022 $ 0.0587
-2.39%
$ 8,799 $ 10.11 million
Oct 2022 $ 0.0601
+55.01%
$ 9,014 $ 15.66 million
Sep 2022 $ 0.0325
-46.92%
$ 4,878 $ 16.69 million
Aug 2022 $ 0.0599
+2.21%
$ 8,981 $ 14.13 million
Jul 2022 $ 0.0586
+9.56%
$ 8,787 $ 10.05 million
Jun 2022 $ 0.0535
-4.01%
$ 8,021 $ 5.37 million
May 2022 $ 0.0557
-0.64%
$ 8,356 $ 7.43 million
Apr 2022 $ 0.0557
+62.77%
$ 8,359 $ 5.39 million
Mar 2022 $ 0.0342
-37.26%
$ 5,135 $ 7.43 million
Feb 2022 $ 0.0543
-16.59%
$ 8,144 $ 9.38 million
Jan 2022 $ 0.0648
-6.89%
$ 9,726 $ 11.1 million
Dec 2021 $ 0.069
-15.11%
$ 10,345 $ 13.36 million
Nov 2021 $ 0.0809
-18.95%
$ 12,137 $ 11.27 million
Oct 2021 $ 0.0997
+88.18%
$ 14,962 $ 8.26 million
Sep 2021 $ 0.0536
-15.30%
$ 8,037 $ 8.64 million
Aug 2021 $ 0.0633
+26.00%
$ 9,488 $ 10.52 million
Jul 2021 $ 0.0594
-3.94%
$ 13,392 $ 8.02 million
Jun 2021 $ 0.0618
-23.36%
$ 13,945 $ 9.48 million
May 2021 $ 0.081
-1.05%
$ 18,279 $ 15.7 million
Apr 2021 $ 0.0818
+1.77%
$ 36,054 $ 28.59 million
Mar 2021 $ 0.0805
+3.72%
$ 35,482 $ 22.85 million
Feb 2021 $ 0.0776
+29.28%
$ 43,512 $ 21.99 million
Jan 2021 $ 0.0606
-1.88%
$ 33,970 $ 22.7 million
Dec 2020 $ 0.0644
+5.47%
$ 434,863 $ 31.76 million
Nov 2020 $ 0.0608
+2.43%
$ 831,556 $ 18.41 million
Oct 2020 $ 0.0594
+20.95%
$ 1.62 million $ 5.12 million
Aug 2020 $ 0.472
+746.00%
$ 44.27 million $ 33,362
Jul 2020 $ 0.0558
+3.44%
$ 3.21 million $ 72,577
Jun 2020 $ 0.0539
+0.56%
$ 1.21 million $ 494,574
Download