Zircuit Historical Data

ZRC Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 11 AM $ 0.000875
-0.15%
$ 5.35 million $ 1.61 million
Jul 21, 10 AM $ 0.000877
+0.90%
$ 5.35 million $ 1.64 million
Jul 21, 9 AM $ 0.000869
-0.15%
$ 5.31 million $ 1.61 million
Jul 21, 8 AM $ 0.00087
-1.26%
$ 5.31 million $ 1.56 million
Jul 21, 7 AM $ 0.000881
-4.51%
$ 5.38 million $ 1.47 million
Jul 21, 6 AM $ 0.000923
+1.91%
$ 5.64 million $ 1.34 million
Jul 21, 5 AM $ 0.000914
+0.06%
$ 5.58 million $ 1.26 million
Jul 21, 4 AM $ 0.000913
+2.76%
$ 5.58 million $ 1.2 million
Jul 21, 3 AM $ 0.000888
+1.08%
$ 5.43 million $ 1.12 million
Jul 21, 2 AM $ 0.000879
-0.10%
$ 5.37 million $ 1.13 million
Jul 21, 1 AM $ 0.00088
-3.48%
$ 5.37 million $ 1.15 million
Jul 21, 12 AM $ 0.000912
+3.79%
$ 5.57 million $ 1.16 million
Jul 20, 11 PM $ 0.000878
-0.08%
$ 5.37 million $ 1.18 million
Jul 20, 10 PM $ 0.000879
+0.06%
$ 5.37 million $ 1.19 million
Jul 20, 9 PM $ 0.000879
+0.13%
$ 5.37 million $ 1.23 million
Jul 20, 8 PM $ 0.000877
-0.94%
$ 5.36 million $ 1.23 million
Jul 20, 7 PM $ 0.000886
-0.01%
$ 5.41 million $ 1.22 million
Jul 20, 6 PM $ 0.000886
-0.12%
$ 5.41 million $ 1.2 million
Jul 20, 5 PM $ 0.000887
-0.86%
$ 5.42 million $ 1.2 million
Jul 20, 4 PM $ 0.000895
+0.87%
$ 5.46 million $ 1.2 million
Jul 20, 3 PM $ 0.000887
+0.13%
$ 5.42 million $ 1.19 million
Jul 20, 2 PM $ 0.000886
-0.15%
$ 5.41 million $ 1.11 million
Jul 20, 1 PM $ 0.000887
+0.03%
$ 5.42 million $ 1.08 million
Jul 20, 12 PM $ 0.000887
-0.05%
$ 5.42 million $ 1.03 million
Jul 20, 11 AM $ 0.000887
+0.28%
$ 5.42 million $ 987,053
Jul 20, 10 AM $ 0.000885
-0.05%
$ 5.4 million $ 936,941
Jul 20, 9 AM $ 0.000885
-0.13%
$ 5.41 million $ 930,240
Jul 20, 8 AM $ 0.000886
-3.39%
$ 5.41 million $ 918,718
Jul 20, 7 AM $ 0.000917
-0.08%
$ 5.6 million $ 861,141
Jul 20, 6 AM $ 0.000918
-0.01%
$ 5.61 million $ 831,046
Jul 20, 5 AM $ 0.000918
-1.01%
$ 5.61 million $ 784,652
Jul 20, 4 AM $ 0.000927
+1.26%
$ 5.67 million $ 721,812
Jul 20, 3 AM $ 0.000916
-1.45%
$ 5.59 million $ 725,953
Jul 20, 2 AM $ 0.000929
-0.37%
$ 5.68 million $ 729,420
Jul 20, 1 AM $ 0.000933
+0.86%
$ 5.7 million $ 734,971
Jul 20, 12 AM $ 0.000925
+0.26%
$ 5.65 million $ 719,565
Jul 19, 11 PM $ 0.000922
-0.67%
$ 5.63 million $ 697,136
Jul 19, 10 PM $ 0.000929
+0.65%
$ 5.67 million $ 692,187
Jul 19, 9 PM $ 0.00093
+0.87%
$ 5.68 million $ 670,856
Jul 19, 8 PM $ 0.000922
+0.54%
$ 5.63 million $ 683,509
Jul 19, 7 PM $ 0.000917
-1.57%
$ 5.6 million $ 717,723
Jul 19, 6 PM $ 0.000931
+0.25%
$ 5.69 million $ 730,927
Jul 19, 5 PM $ 0.000929
+0.11%
$ 5.68 million $ 749,571
Jul 19, 4 PM $ 0.000928
-0.11%
$ 5.67 million $ 773,604
Jul 19, 3 PM $ 0.000929
-0.21%
$ 5.68 million $ 773,541
Jul 19, 2 PM $ 0.000931
-0.05%
$ 5.69 million $ 773,232
Jul 19, 1 PM $ 0.000932
+0.61%
$ 5.69 million $ 755,679
Jul 19, 12 PM $ 0.000933
+0.79%
$ 5.7 million $ 742,239
Jul 19, 11 AM $ 0.000926
-1.44%
$ 5.66 million $ 726,649
Jul 19, 10 AM $ 0.000939
+0.03%
$ 5.74 million $ 726,709