Zircuit Historical Data

ZRC Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 3 PM $ 0.000743
-15.15%
$ 4.54 million $ 216,858
Jul 29, 2 PM $ 0.000875
+3.23%
$ 5.35 million $ 436,485
Jul 29, 1 PM $ 0.000848
+11.61%
$ 5.18 million $ 668,681
Jul 29, 12 PM $ 0.00076
+1.36%
$ 4.64 million $ 232,702
Jul 29, 11 AM $ 0.00075
+0.02%
$ 4.58 million $ 232,487
Jul 29, 10 AM $ 0.00075
-0.19%
$ 4.58 million $ 232,356
Jul 29, 9 AM $ 0.000751
+0.03%
$ 4.59 million $ 232,219
Jul 29, 8 AM $ 0.000751
-0.33%
$ 4.59 million $ 232,067
Jul 29, 7 AM $ 0.000753
-0.51%
$ 4.6 million $ 232,515
Jul 29, 6 AM $ 0.000757
+1.29%
$ 4.62 million $ 230,868
Jul 29, 5 AM $ 0.000747
-3.14%
$ 4.57 million $ 232,308
Jul 29, 4 AM $ 0.000772
+0.17%
$ 4.71 million $ 229,478
Jul 29, 3 AM $ 0.00077
+1.12%
$ 4.71 million $ 229,128
Jul 29, 2 AM $ 0.000762
-0.48%
$ 4.65 million $ 841,656
Jul 29, 1 AM $ 0.000766
-0.19%
$ 4.68 million $ 225,597
Jul 29, 12 AM $ 0.000767
-1.01%
$ 4.69 million $ 226,930
Jul 28, 11 PM $ 0.000775
+1.52%
$ 4.73 million $ 228,255
Jul 28, 10 PM $ 0.000763
-1.22%
$ 4.66 million $ 870,221
Jul 28, 9 PM $ 0.000773
-1.67%
$ 4.72 million $ 228,577
Jul 28, 8 PM $ 0.000786
+1.07%
$ 4.8 million $ 229,660
Jul 28, 7 PM $ 0.000777
+0.65%
$ 4.75 million $ 226,723
Jul 28, 6 PM $ 0.000772
-5.01%
$ 4.72 million $ 225,599
Jul 28, 5 PM $ 0.000813
-0.35%
$ 4.97 million $ 818,595
Jul 28, 4 PM $ 0.000816
-1.20%
$ 4.99 million $ 814,454
Jul 28, 3 PM $ 0.000826
+1.66%
$ 5.05 million $ 810,725
Jul 28, 2 PM $ 0.000813
-0.02%
$ 4.96 million $ 791,357
Jul 28, 1 PM $ 0.000813
-0.06%
$ 4.96 million $ 786,360
Jul 28, 12 PM $ 0.000813
-1.20%
$ 4.97 million $ 740,315
Jul 28, 11 AM $ 0.000823
+0.01%
$ 5.03 million $ 736,608
Jul 28, 10 AM $ 0.000823
+0.36%
$ 5.03 million $ 731,357
Jul 28, 9 AM $ 0.00082
+0.83%
$ 5.01 million $ 783,472
Jul 28, 8 AM $ 0.000813
-0.09%
$ 4.97 million $ 840,465
Jul 28, 7 AM $ 0.000814
-0.06%
$ 4.97 million $ 871,945
Jul 28, 6 AM $ 0.000815
-0.30%
$ 4.98 million $ 898,470
Jul 28, 5 AM $ 0.000817
-0.14%
$ 4.99 million $ 933,751
Jul 28, 4 AM $ 0.000818
+0.37%
$ 5 million $ 883,076
Jul 28, 3 AM $ 0.000815
+0.00%
$ 4.98 million $ 952,511
Jul 28, 2 AM $ 0.000815
-0.39%
$ 4.98 million $ 964,793
Jul 28, 1 AM $ 0.000818
+1.18%
$ 5 million $ 936,717
Jul 28, 12 AM $ 0.000809
-1.61%
$ 4.94 million $ 979,586
Jul 27, 11 PM $ 0.000822
-0.96%
$ 5.02 million $ 998,151
Jul 27, 10 PM $ 0.00083
+0.92%
$ 5.07 million $ 1.01 million
Jul 27, 9 PM $ 0.000822
-0.12%
$ 5.02 million $ 1.06 million
Jul 27, 8 PM $ 0.000823
+0.21%
$ 5.03 million $ 1.08 million
Jul 27, 7 PM $ 0.000822
-0.21%
$ 5.02 million $ 1.08 million
Jul 27, 6 PM $ 0.000823
+0.22%
$ 5.03 million $ 1.1 million
Jul 27, 5 PM $ 0.000821
-0.05%
$ 5.02 million $ 1.1 million
Jul 27, 4 PM $ 0.000822
+0.16%
$ 5.02 million $ 1.11 million
Jul 27, 3 PM $ 0.000821
+0.02%
$ 5.01 million $ 1.16 million
Jul 27, 2 PM $ 0.00082
-1.27%
$ 5.01 million $ 1.14 million