Zircuit Historical Data

ZRC Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 12 PM $ 0.000844
+0.81%
$ 5.15 million $ 709,838
Jul 23, 11 AM $ 0.000837
-0.65%
$ 5.11 million $ 692,925
Jul 23, 10 AM $ 0.000842
-0.22%
$ 5.15 million $ 716,808
Jul 23, 9 AM $ 0.000844
+1.84%
$ 5.16 million $ 729,432
Jul 23, 8 AM $ 0.000829
-5.28%
$ 5.06 million $ 763,811
Jul 23, 7 AM $ 0.000875
+1.57%
$ 5.35 million $ 809,464
Jul 23, 6 AM $ 0.000862
-0.08%
$ 5.26 million $ 832,571
Jul 23, 5 AM $ 0.000862
+0.08%
$ 5.27 million $ 845,968
Jul 23, 4 AM $ 0.000862
-0.04%
$ 5.26 million $ 855,364
Jul 23, 3 AM $ 0.000862
-0.11%
$ 5.27 million $ 856,240
Jul 23, 2 AM $ 0.000863
+0.05%
$ 5.27 million $ 848,121
Jul 23, 1 AM $ 0.000863
-0.01%
$ 5.27 million $ 844,527
Jul 23, 12 AM $ 0.000863
+0.01%
$ 5.27 million $ 835,671
Jul 22, 11 PM $ 0.000863
+0.05%
$ 5.27 million $ 825,246
Jul 22, 10 PM $ 0.000862
-0.36%
$ 5.27 million $ 814,794
Jul 22, 9 PM $ 0.000865
+0.06%
$ 5.29 million $ 811,295
Jul 22, 8 PM $ 0.000865
-0.06%
$ 5.28 million $ 807,731
Jul 22, 7 PM $ 0.000865
+2.54%
$ 5.29 million $ 807,289
Jul 22, 6 PM $ 0.000844
-1.78%
$ 5.16 million $ 808,306
Jul 22, 5 PM $ 0.000859
+0.04%
$ 5.25 million $ 807,213
Jul 22, 4 PM $ 0.000859
+1.95%
$ 5.25 million $ 816,025
Jul 22, 3 PM $ 0.000842
-0.45%
$ 5.15 million $ 814,031
Jul 22, 2 PM $ 0.000846
+0.67%
$ 5.17 million $ 855,270
Jul 22, 1 PM $ 0.000841
-1.56%
$ 5.13 million $ 900,573
Jul 22, 12 PM $ 0.000854
-0.07%
$ 5.22 million $ 935,716
Jul 22, 11 AM $ 0.000854
+0.10%
$ 5.22 million $ 965,347
Jul 22, 10 AM $ 0.000854
-0.02%
$ 5.21 million $ 961,699
Jul 22, 9 AM $ 0.000854
+0.03%
$ 5.21 million $ 988,136
Jul 22, 8 AM $ 0.000853
+0.76%
$ 5.21 million $ 999,879
Jul 22, 7 AM $ 0.000855
-0.01%
$ 5.22 million $ 1.12 million
Jul 22, 6 AM $ 0.000855
-0.05%
$ 5.22 million $ 1.25 million
Jul 22, 5 AM $ 0.000855
-0.08%
$ 5.23 million $ 1.36 million
Jul 22, 4 AM $ 0.000856
+0.00%
$ 5.23 million $ 1.46 million
Jul 22, 3 AM $ 0.000856
+2.01%
$ 5.23 million $ 1.54 million
Jul 22, 2 AM $ 0.000839
-0.20%
$ 5.13 million $ 1.53 million
Jul 22, 1 AM $ 0.000841
-3.06%
$ 5.14 million $ 1.52 million
Jul 22, 12 AM $ 0.000867
+0.09%
$ 5.3 million $ 1.52 million
Jul 21, 11 PM $ 0.000858
-1.00%
$ 5.24 million $ 1.51 million
Jul 21, 10 PM $ 0.000867
+0.97%
$ 5.29 million $ 1.51 million
Jul 21, 9 PM $ 0.000858
+0.19%
$ 5.24 million $ 1.51 million
Jul 21, 8 PM $ 0.000857
-0.12%
$ 5.23 million $ 1.51 million
Jul 21, 7 PM $ 0.000858
+1.03%
$ 5.24 million $ 1.5 million
Jul 21, 6 PM $ 0.000849
-0.93%
$ 5.19 million $ 1.51 million
Jul 21, 5 PM $ 0.000857
+1.77%
$ 5.24 million $ 1.51 million
Jul 21, 4 PM $ 0.000842
-3.02%
$ 5.14 million $ 217,943
Jul 21, 3 PM $ 0.000868
-0.01%
$ 5.3 million $ 1.5 million
Jul 21, 2 PM $ 0.000868
+0.06%
$ 5.3 million $ 1.62 million
Jul 21, 1 PM $ 0.000868
+1.10%
$ 5.3 million $ 1.58 million
Jul 21, 12 PM $ 0.000858
-1.91%
$ 5.24 million $ 1.59 million
Jul 21, 11 AM $ 0.000875
-0.15%
$ 5.35 million $ 1.61 million