Zircuit Historical Data

ZRC Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 10 AM $ 0.000939
+0.03%
$ 5.74 million $ 726,709
Jul 19, 9 AM $ 0.000939
+0.19%
$ 5.74 million $ 724,788
Jul 19, 8 AM $ 0.000937
-0.01%
$ 5.73 million $ 711,609
Jul 19, 7 AM $ 0.000937
+0.21%
$ 5.73 million $ 687,689
Jul 19, 6 AM $ 0.000935
-0.15%
$ 5.71 million $ 671,160
Jul 19, 5 AM $ 0.000931
+0.68%
$ 5.68 million $ 661,204
Jul 19, 4 AM $ 0.000924
+0.05%
$ 5.65 million $ 652,361
Jul 19, 3 AM $ 0.000924
-1.35%
$ 5.64 million $ 643,400
Jul 19, 2 AM $ 0.000936
+0.08%
$ 5.72 million $ 632,049
Jul 19, 1 AM $ 0.00093
-0.62%
$ 5.68 million $ 605,897
Jul 19, 12 AM $ 0.00093
-0.37%
$ 5.68 million $ 598,213
Jul 18, 11 PM $ 0.000933
-0.08%
$ 5.7 million $ 581,928
Jul 18, 10 PM $ 0.000934
+0.18%
$ 5.7 million $ 578,195
Jul 18, 9 PM $ 0.000932
+0.11%
$ 5.69 million $ 558,860
Jul 18, 8 PM $ 0.000931
+1.58%
$ 5.69 million $ 539,242
Jul 18, 7 PM $ 0.000895
-3.60%
$ 5.47 million $ 512,052
Jul 18, 6 PM $ 0.000929
+0.33%
$ 5.67 million $ 503,734
Jul 18, 5 PM $ 0.000926
+1.02%
$ 5.65 million $ 468,430
Jul 18, 4 PM $ 0.000916
+0.37%
$ 5.6 million $ 422,567
Jul 18, 3 PM $ 0.000909
-0.87%
$ 5.55 million $ 399,036
Jul 18, 2 PM $ 0.000917
+1.13%
$ 5.6 million $ 413,518
Jul 18, 1 PM $ 0.000907
+1.16%
$ 5.54 million $ 410,038
Jul 18, 12 PM $ 0.000896
-0.68%
$ 5.48 million $ 394,281
Jul 18, 11 AM $ 0.000899
+1.09%
$ 5.49 million $ 369,318
Jul 18, 10 AM $ 0.000887
-2.97%
$ 5.42 million $ 360,728
Jul 18, 9 AM $ 0.000914
-0.03%
$ 5.58 million $ 353,042
Jul 18, 8 AM $ 0.000914
-0.49%
$ 5.59 million $ 342,655
Jul 18, 7 AM $ 0.000915
-1.37%
$ 5.59 million $ 336,300
Jul 18, 6 AM $ 0.000928
-1.17%
$ 5.67 million $ 333,259
Jul 18, 5 AM $ 0.000939
-1.29%
$ 5.74 million $ 358,175
Jul 18, 4 AM $ 0.000947
+0.10%
$ 5.79 million $ 387,089
Jul 18, 3 AM $ 0.000942
-1.17%
$ 5.76 million $ 393,325
Jul 18, 2 AM $ 0.000954
+0.40%
$ 5.83 million $ 399,013
Jul 18, 1 AM $ 0.000954
+0.07%
$ 5.83 million $ 414,174
Jul 18, 12 AM $ 0.000954
+0.02%
$ 5.83 million $ 429,764
Jul 17, 11 PM $ 0.00095
+1.44%
$ 5.8 million $ 421,380
Jul 17, 10 PM $ 0.000936
-1.51%
$ 5.72 million $ 435,497
Jul 17, 9 PM $ 0.000951
+0.04%
$ 5.81 million $ 433,686
Jul 17, 8 PM $ 0.000946
-0.39%
$ 5.78 million $ 433,174
Jul 17, 7 PM $ 0.000949
-5.81%
$ 5.8 million $ 421,643
Jul 17, 6 PM $ 0.00101
-0.14%
$ 6.16 million $ 201,306
Jul 17, 5 PM $ 0.00101
+0.09%
$ 6.17 million $ 206,982
Jul 17, 4 PM $ 0.00101
-0.11%
$ 6.16 million $ 225,222
Jul 17, 3 PM $ 0.00101
+0.50%
$ 6.17 million $ 236,154
Jul 17, 2 PM $ 0.001
-0.08%
$ 6.14 million $ 269,517
Jul 17, 1 PM $ 0.00101
+0.43%
$ 6.14 million $ 302,709
Jul 17, 12 PM $ 0.000985
-0.68%
$ 6.01 million $ 426,057
Jul 17, 11 AM $ 0.000979
-0.56%
$ 5.98 million $ 499,972
Jul 17, 10 AM $ 0.000983
-1.70%
$ 6 million $ 529,714
Jul 17, 9 AM $ 0.000986
-0.59%
$ 6.02 million $ 484,479