DZAR Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $0.080442 | $0.080442 | $0.080056 | $0.080407 | $1.02M |
| 2021-03-29 | $0.072096 | $0.080885 | $0.0715 | $0.080442 | $968,096.34 |
| 2021-03-28 | $0.084983 | $0.085274 | $0.053078 | $0.072096 | $806,557.50 |
| 2021-03-27 | $0.084296 | $0.085274 | $0.084085 | $0.085274 | $1.11M |
| 2021-03-26 | $0.10852656 | $0.11175582 | $0.061213 | $0.08472 | $1.22M |
| 2021-03-25 | $0.132799 | $0.192297 | $0.079919 | $0.11098778 | $1.93M |
| 2021-03-24 | $0.10064529 | $0.327398 | $0.08322 | $0.132799 | $1.48M |
| 2021-03-23 | $0.08096 | $0.489869 | $0.08096 | $0.10088818 | $1.77M |
| 2021-03-22 | $0.080508 | $0.081107 | $0.080172 | $0.08096 | $1.61M |
| 2021-03-21 | $0.083705 | $0.083705 | $0.080172 | $0.080172 | $1.56M |
| 2021-03-20 | $0.083873 | $0.212797 | $0.062674 | $0.083369 | $1.67M |
| 2021-03-19 | $0.08472 | $0.787501 | $0.083852 | $0.083873 | $839,132.61 |
| 2021-03-18 | $0.08472 | $0.08472 | $0.084296 | $0.08472 | $1.10M |
| 2021-03-17 | $0.08472 | $0.08472 | $0.084296 | $0.084296 | $1.33M |
| 2021-03-16 | $0.085133 | $0.085348 | $0.08388 | $0.08472 | $1.55M |
| 2021-03-15 | $0.080212 | $0.089227 | $0.080211 | $0.085348 | $1.04M |
| 2021-03-14 | $0.080212 | $0.08472 | $0.080212 | $0.08472 | $1.00M |
| 2021-03-13 | $0.089568 | $0.10309713 | $0.080212 | $0.080212 | $853,768.01 |
| 2021-03-12 | $0.089569 | $0.10305946 | $0.087485 | $0.089568 | $1.06M |
| 2021-03-11 | $0.089868 | $0.10309948 | $0.087485 | $0.089569 | $938,275.14 |
| 2021-03-10 | $0.086975 | $0.091802 | $0.083595 | $0.089868 | $1.12M |
| 2021-03-09 | $0.090355 | $0.090355 | $0.083594 | $0.086975 | $995,077.02 |
| 2021-03-08 | $0.084719 | $0.10032703 | $0.075701 | $0.090355 | $1.12M |
| 2021-03-07 | $0.084719 | $0.10037212 | $0.080211 | $0.084719 | $893,309.03 |
| 2021-03-06 | $0.079875 | $0.09953524 | $0.075703 | $0.0929388 | $1.10M |
| 2021-03-05 | $0.076266 | $0.09504005 | $0.076266 | $0.09257267 | $1.32M |
| 2021-03-04 | $0.076266 | $0.077393 | $0.076266 | $0.077393 | $1.24M |
| 2021-03-03 | $0.077393 | $0.077393 | $0.076266 | $0.076829 | $790,150.84 |
| 2021-03-02 | $0.077535 | $0.08704555 | $0.076266 | $0.077393 | $842,352.87 |
| 2021-03-01 | $0.08495686 | $0.08701609 | $0.076266 | $0.077113 | $822,191.40 |