Zircuit Historical Data

ZRC Page 58
Download
Date Close Price change Market cap Trading volume
Dec 20, 4 PM $ 0.00505
-0.41%
$ 7.53 million $ 9.99 million
Dec 20, 3 PM $ 0.00507
-1.45%
$ 7.56 million $ 10.32 million
Dec 20, 2 PM $ 0.00514
+0.91%
$ 7.67 million $ 12.66 million
Dec 20, 1 PM $ 0.0051
-2.97%
$ 7.6 million $ 13.18 million
Dec 20, 12 PM $ 0.00525
-1.87%
$ 7.83 million $ 13.57 million
Dec 20, 11 AM $ 0.00535
+0.56%
$ 7.98 million $ 14.85 million
Dec 20, 10 AM $ 0.00532
-0.47%
$ 7.94 million $ 15.13 million
Dec 20, 9 AM $ 0.00535
+1.09%
$ 7.97 million $ 15.31 million
Dec 20, 8 AM $ 0.00529
+1.58%
$ 7.89 million $ 15.48 million
Dec 20, 7 AM $ 0.00521
-1.39%
$ 7.77 million $ 15.57 million
Dec 20, 6 AM $ 0.00528
-0.11%
$ 7.88 million $ 15.89 million
Dec 20, 5 AM $ 0.00529
-0.52%
$ 7.89 million $ 15.97 million
Dec 20, 4 AM $ 0.00532
-3.58%
$ 7.93 million $ 16.04 million
Dec 20, 3 AM $ 0.00551
-0.26%
$ 8.23 million $ 16.15 million
Dec 20, 2 AM $ 0.00553
+1.08%
$ 8.25 million $ 16.55 million
Dec 20, 1 AM $ 0.00547
-3.35%
$ 8.16 million $ 16.74 million
Dec 20, 12 AM $ 0.00566
-1.65%
$ 8.44 million $ 17.14 million
Dec 19, 11 PM $ 0.00575
+3.57%
$ 8.58 million $ 17.54 million
Dec 19, 10 PM $ 0.00556
+1.57%
$ 8.29 million $ 17.67 million
Dec 19, 9 PM $ 0.00547
+2.65%
$ 8.16 million $ 18 million
Dec 19, 8 PM $ 0.00533
-1.20%
$ 7.95 million $ 18.54 million
Dec 19, 7 PM $ 0.00539
+0.47%
$ 8.05 million $ 19.11 million
Dec 19, 6 PM $ 0.00537
-2.22%
$ 8.01 million $ 19.85 million
Dec 19, 5 PM $ 0.00549
-2.43%
$ 8.19 million $ 20.38 million
Dec 19, 4 PM $ 0.00563
+0.96%
$ 8.4 million $ 21.58 million
Dec 19, 3 PM $ 0.00558
-1.73%
$ 8.31 million $ 22.29 million
Dec 19, 2 PM $ 0.00568
-2.67%
$ 8.48 million $ 29.04 million
Dec 19, 1 PM $ 0.00583
+2.65%
$ 8.7 million $ 29.46 million
Dec 19, 12 PM $ 0.00568
-1.31%
$ 8.48 million $ 30.03 million
Dec 19, 11 AM $ 0.00576
+7.99%
$ 8.6 million $ 39.08 million
Dec 19, 10 AM $ 0.00533
+0.11%
$ 7.95 million $ 43.06 million
Dec 19, 9 AM $ 0.00533
-0.42%
$ 7.95 million $ 43.5 million
Dec 19, 8 AM $ 0.00535
+0.21%
$ 7.98 million $ 43.67 million
Dec 19, 7 AM $ 0.00533
-1.62%
$ 7.96 million $ 44.25 million
Dec 19, 6 AM $ 0.00542
+1.13%
$ 8.09 million $ 44.07 million
Dec 19, 5 AM $ 0.00536
-2.51%
$ 8 million $ 44.25 million
Dec 19, 4 AM $ 0.0055
+2.04%
$ 8.2 million $ 44.02 million
Dec 19, 3 AM $ 0.00539
+1.55%
$ 8.04 million $ 43.22 million
Dec 19, 2 AM $ 0.00531
-3.42%
$ 7.92 million $ 42.19 million
Dec 19, 1 AM $ 0.00549
+2.48%
$ 8.2 million $ 41.6 million
Dec 19, 12 AM $ 0.00536
-6.60%
$ 7.99 million $ 40.4 million
Dec 18, 11 PM $ 0.00574
+1.41%
$ 8.56 million $ 40 million
Dec 18, 10 PM $ 0.00566
+2.53%
$ 8.45 million $ 39.1 million
Dec 18, 9 PM $ 0.00552
-5.15%
$ 8.23 million $ 38.07 million
Dec 18, 8 PM $ 0.00582
-3.28%
$ 8.68 million $ 37.55 million
Dec 18, 7 PM $ 0.00601
+2.61%
$ 8.97 million $ 36.87 million
Dec 18, 6 PM $ 0.00586
-0.18%
$ 8.74 million $ 35.38 million
Dec 18, 5 PM $ 0.00587
-9.18%
$ 8.76 million $ 34.38 million
Dec 18, 4 PM $ 0.00647
-1.44%
$ 9.64 million $ 33.17 million
Dec 18, 3 PM $ 0.00656
+3.01%
$ 9.78 million $ 31.87 million