Zircuit Historical Data

ZRC Page 85
Download
Date Close Price change Market cap Trading volume
Oct 28, 4 PM $ 0.0159
+0.19%
$ 23.69 million $ 7.95 million
Oct 28, 3 PM $ 0.0159
-0.05%
$ 23.64 million $ 7.84 million
Oct 28, 2 PM $ 0.0159
-0.85%
$ 23.75 million $ 8.03 million
Oct 28, 1 PM $ 0.016
+1.58%
$ 23.86 million $ 8.13 million
Oct 28, 12 PM $ 0.0157
+0.64%
$ 23.49 million $ 8.57 million
Oct 28, 11 AM $ 0.0156
+0.59%
$ 23.35 million $ 9 million
Oct 28, 10 AM $ 0.0156
-0.44%
$ 23.2 million $ 8.63 million
Oct 28, 9 AM $ 0.0156
-1.92%
$ 23.31 million $ 8.47 million
Oct 28, 8 AM $ 0.0159
-0.04%
$ 23.76 million $ 9.06 million
Oct 28, 7 AM $ 0.0159
-0.44%
$ 23.77 million $ 9.75 million
Oct 28, 6 AM $ 0.016
+1.51%
$ 23.87 million $ 10.94 million
Oct 28, 5 AM $ 0.0158
-1.17%
$ 23.52 million $ 11.16 million
Oct 28, 4 AM $ 0.016
+1.55%
$ 23.8 million $ 11.19 million
Oct 28, 3 AM $ 0.0157
-0.51%
$ 23.43 million $ 11.32 million
Oct 28, 2 AM $ 0.0158
-0.28%
$ 23.55 million $ 11.81 million
Oct 28, 1 AM $ 0.0158
+0.23%
$ 23.61 million $ 12.11 million
Oct 28, 12 AM $ 0.0158
+0.34%
$ 23.56 million $ 12.23 million
Oct 27, 11 PM $ 0.0158
-0.31%
$ 23.5 million $ 12.94 million
Oct 27, 10 PM $ 0.0158
-0.78%
$ 23.57 million $ 13.05 million
Oct 27, 9 PM $ 0.0159
-0.39%
$ 23.75 million $ 13.42 million
Oct 27, 8 PM $ 0.016
-0.57%
$ 23.84 million $ 13.41 million
Oct 27, 7 PM $ 0.0161
-0.58%
$ 23.98 million $ 13.46 million
Oct 27, 6 PM $ 0.0162
+0.78%
$ 24.13 million $ 13.07 million
Oct 27, 5 PM $ 0.016
+0.07%
$ 23.94 million $ 12.94 million
Oct 27, 4 PM $ 0.016
+0.93%
$ 23.92 million $ 12.94 million
Oct 27, 3 PM $ 0.0159
+0.72%
$ 23.7 million $ 12.8 million
Oct 27, 2 PM $ 0.0158
-0.80%
$ 23.53 million $ 12.6 million
Oct 27, 1 PM $ 0.0159
-0.33%
$ 23.73 million $ 12.31 million
Oct 27, 12 PM $ 0.016
-1.32%
$ 23.8 million $ 11.8 million
Oct 27, 11 AM $ 0.0162
-0.76%
$ 24.17 million $ 16.48 million
Oct 27, 10 AM $ 0.0163
-0.18%
$ 24.3 million $ 16.69 million
Oct 27, 9 AM $ 0.0163
-2.01%
$ 24.35 million $ 16.58 million
Oct 27, 8 AM $ 0.0167
-0.43%
$ 24.84 million $ 16.13 million
Oct 27, 7 AM $ 0.0167
+0.04%
$ 24.95 million $ 15.4 million
Oct 27, 6 AM $ 0.0167
+0.78%
$ 25.06 million $ 14.02 million
Oct 27, 5 AM $ 0.0166
-0.78%
$ 24.75 million $ 13.8 million
Oct 27, 4 AM $ 0.0167
+0.23%
$ 24.94 million $ 13.55 million
Oct 27, 3 AM $ 0.0167
+2.41%
$ 24.89 million $ 13.4 million
Oct 27, 2 AM $ 0.0163
-1.42%
$ 24.3 million $ 13.14 million
Oct 27, 1 AM $ 0.0165
+0.32%
$ 24.64 million $ 13.9 million
Oct 27, 12 AM $ 0.0165
-0.10%
$ 24.57 million $ 13.92 million
Oct 26, 11 PM $ 0.0165
+0.84%
$ 24.58 million $ 14.08 million
Oct 26, 10 PM $ 0.0163
+2.89%
$ 24.39 million $ 13.77 million
Oct 26, 9 PM $ 0.0159
-0.10%
$ 23.69 million $ 13.08 million
Oct 26, 8 PM $ 0.0159
-1.63%
$ 23.72 million $ 13.02 million
Oct 26, 7 PM $ 0.0162
-0.17%
$ 24.12 million $ 12.95 million
Oct 26, 6 PM $ 0.0162
-0.07%
$ 24.17 million $ 13 million
Oct 26, 5 PM $ 0.0162
+0.13%
$ 24.18 million $ 12.96 million
Oct 26, 4 PM $ 0.0162
-0.19%
$ 24.14 million $ 12.79 million
Oct 26, 3 PM $ 0.0162
+0.43%
$ 24.19 million $ 12.89 million