Zircuit Historical Data

ZRC Page 72
Download
Date Close Price change Market cap Trading volume
Nov 22, 11 AM $ 0.00928
-2.62%
$ 13.84 million $ 22.72 million
Nov 22, 10 AM $ 0.00953
-2.70%
$ 14.22 million $ 22.76 million
Nov 22, 9 AM $ 0.00978
-0.39%
$ 14.57 million $ 23.62 million
Nov 22, 8 AM $ 0.00982
-0.56%
$ 14.64 million $ 24.27 million
Nov 22, 7 AM $ 0.00987
+0.32%
$ 14.73 million $ 25.1 million
Nov 22, 6 AM $ 0.00984
+1.15%
$ 14.68 million $ 25.88 million
Nov 22, 5 AM $ 0.00973
-0.84%
$ 14.51 million $ 26.03 million
Nov 22, 4 AM $ 0.00981
-0.92%
$ 14.64 million $ 26.16 million
Nov 22, 3 AM $ 0.0099
-3.62%
$ 14.77 million $ 26.01 million
Nov 22, 2 AM $ 0.0103
+0.25%
$ 15.33 million $ 25.85 million
Nov 22, 1 AM $ 0.0102
-0.06%
$ 15.29 million $ 25.91 million
Nov 22, 12 AM $ 0.0103
+0.55%
$ 15.3 million $ 26.25 million
Nov 21, 11 PM $ 0.0102
+1.68%
$ 15.2 million $ 26.14 million
Nov 21, 10 PM $ 0.01
-2.05%
$ 14.97 million $ 26.02 million
Nov 21, 9 PM $ 0.0102
+0.86%
$ 15.29 million $ 26.22 million
Nov 21, 8 PM $ 0.0101
-0.33%
$ 15.15 million $ 26.1 million
Nov 21, 7 PM $ 0.0102
-0.36%
$ 15.19 million $ 26.06 million
Nov 21, 6 PM $ 0.0102
-0.42%
$ 15.25 million $ 26.49 million
Nov 21, 5 PM $ 0.0103
-0.50%
$ 15.31 million $ 26.68 million
Nov 21, 4 PM $ 0.0103
+1.40%
$ 15.39 million $ 27.11 million
Nov 21, 3 PM $ 0.0102
-2.02%
$ 15.17 million $ 27.33 million
Nov 21, 2 PM $ 0.0104
+0.48%
$ 15.43 million $ 26.97 million
Nov 21, 1 PM $ 0.0103
+0.36%
$ 15.41 million $ 26.65 million
Nov 21, 12 PM $ 0.0103
+2.28%
$ 15.36 million $ 26.18 million
Nov 21, 11 AM $ 0.0101
-0.55%
$ 15.02 million $ 24.58 million
Nov 21, 10 AM $ 0.0101
-0.23%
$ 15.12 million $ 24.26 million
Nov 21, 9 AM $ 0.0102
-1.32%
$ 15.14 million $ 23.52 million
Nov 21, 8 AM $ 0.0103
+0.72%
$ 15.34 million $ 22.93 million
Nov 21, 7 AM $ 0.0102
-3.82%
$ 15.23 million $ 21.98 million
Nov 21, 6 AM $ 0.0106
+0.44%
$ 15.84 million $ 21.52 million
Nov 21, 5 AM $ 0.0106
-0.75%
$ 15.74 million $ 21.27 million
Nov 21, 4 AM $ 0.0107
-0.10%
$ 15.89 million $ 21.26 million
Nov 21, 3 AM $ 0.0107
-0.05%
$ 15.91 million $ 21.15 million
Nov 21, 2 AM $ 0.0107
-3.91%
$ 15.91 million $ 20.91 million
Nov 21, 1 AM $ 0.0111
-2.32%
$ 16.56 million $ 20.95 million
Nov 21, 12 AM $ 0.0114
+1.29%
$ 16.95 million $ 21.02 million
Nov 20, 11 PM $ 0.0112
-2.44%
$ 16.76 million $ 20.89 million
Nov 20, 10 PM $ 0.0115
+1.03%
$ 17.16 million $ 21.15 million
Nov 20, 9 PM $ 0.0114
+1.53%
$ 17 million $ 20.93 million
Nov 20, 8 PM $ 0.0112
-0.51%
$ 16.73 million $ 20.99 million
Nov 20, 7 PM $ 0.0113
-0.58%
$ 16.82 million $ 21.12 million
Nov 20, 6 PM $ 0.0113
-0.50%
$ 16.91 million $ 20.94 million
Nov 20, 5 PM $ 0.0114
-0.01%
$ 17 million $ 20.83 million
Nov 20, 4 PM $ 0.0114
-3.12%
$ 17.01 million $ 20.42 million
Nov 20, 3 PM $ 0.0118
-1.30%
$ 17.51 million $ 20.56 million
Nov 20, 2 PM $ 0.0119
-0.68%
$ 17.78 million $ 21.21 million
Nov 20, 1 PM $ 0.012
-0.27%
$ 17.91 million $ 21.16 million
Nov 20, 12 PM $ 0.012
+1.85%
$ 17.95 million $ 21.27 million
Nov 20, 11 AM $ 0.0118
+0.92%
$ 17.62 million $ 21.07 million
Nov 20, 10 AM $ 0.0117
-0.01%
$ 17.48 million $ 20.96 million