Zircuit Historical Data

ZRC Page 88
Download
Date Close Price change Market cap Trading volume
Oct 22, 3 PM $ 0.0153
-0.06%
$ 22.83 million $ 13.25 million
Oct 22, 2 PM $ 0.0153
-1.07%
$ 22.83 million $ 13.85 million
Oct 22, 1 PM $ 0.0155
+0.86%
$ 22.99 million $ 13.96 million
Oct 22, 12 PM $ 0.0153
+0.52%
$ 22.86 million $ 14.04 million
Oct 22, 11 AM $ 0.0152
+0.83%
$ 22.74 million $ 14.51 million
Oct 22, 10 AM $ 0.0151
-0.38%
$ 22.57 million $ 14.18 million
Oct 22, 9 AM $ 0.0152
-0.50%
$ 22.66 million $ 14.39 million
Oct 22, 8 AM $ 0.0153
+0.33%
$ 22.78 million $ 14.41 million
Oct 22, 7 AM $ 0.0152
+0.47%
$ 22.68 million $ 14.49 million
Oct 22, 6 AM $ 0.0151
-0.27%
$ 22.59 million $ 14.47 million
Oct 22, 5 AM $ 0.0152
-1.62%
$ 22.66 million $ 14.45 million
Oct 22, 4 AM $ 0.0154
+0.61%
$ 23.02 million $ 14.54 million
Oct 22, 3 AM $ 0.0153
-0.12%
$ 22.88 million $ 15.02 million
Oct 22, 2 AM $ 0.0154
+0.16%
$ 22.93 million $ 14.42 million
Oct 22, 1 AM $ 0.0153
-0.27%
$ 22.92 million $ 14.56 million
Oct 22, 12 AM $ 0.0154
-0.53%
$ 22.95 million $ 14.21 million
Oct 21, 11 PM $ 0.0155
-1.15%
$ 23.01 million $ 13.9 million
Oct 21, 10 PM $ 0.0156
-1.05%
$ 23.34 million $ 13.44 million
Oct 21, 9 PM $ 0.0158
+0.04%
$ 23.61 million $ 12.94 million
Oct 21, 8 PM $ 0.0158
-1.02%
$ 23.6 million $ 12.67 million
Oct 21, 7 PM $ 0.016
+0.17%
$ 23.8 million $ 12.38 million
Oct 21, 6 PM $ 0.0159
-0.01%
$ 23.77 million $ 12.35 million
Oct 21, 5 PM $ 0.016
-0.38%
$ 23.79 million $ 11.98 million
Oct 21, 4 PM $ 0.016
-0.85%
$ 23.93 million $ 11.26 million
Oct 21, 3 PM $ 0.0162
+1.23%
$ 24.15 million $ 10.85 million
Oct 21, 2 PM $ 0.016
+3.48%
$ 23.85 million $ 10 million
Oct 21, 1 PM $ 0.0154
-0.16%
$ 23 million $ 9.41 million
Oct 21, 12 PM $ 0.0155
+0.34%
$ 23.15 million $ 9.16 million
Oct 21, 11 AM $ 0.0154
-0.14%
$ 23 million $ 8.5 million
Oct 21, 10 AM $ 0.0154
+0.67%
$ 23.03 million $ 8.96 million
Oct 21, 9 AM $ 0.0153
+0.05%
$ 22.88 million $ 8.96 million
Oct 21, 8 AM $ 0.0153
-0.68%
$ 22.88 million $ 9.08 million
Oct 21, 7 AM $ 0.0154
+0.59%
$ 23.03 million $ 9.07 million
Oct 21, 6 AM $ 0.0153
+0.44%
$ 22.89 million $ 9.2 million
Oct 21, 5 AM $ 0.0153
+0.15%
$ 22.81 million $ 9.41 million
Oct 21, 4 AM $ 0.0153
-2.49%
$ 22.77 million $ 9.25 million
Oct 21, 3 AM $ 0.0156
-0.16%
$ 23.36 million $ 8.82 million
Oct 21, 2 AM $ 0.0157
-0.67%
$ 23.42 million $ 8.94 million
Oct 21, 1 AM $ 0.0158
-0.87%
$ 23.54 million $ 8.85 million
Oct 21, 12 AM $ 0.0159
+0.03%
$ 23.72 million $ 8.9 million
Oct 20, 11 PM $ 0.0159
-0.05%
$ 23.77 million $ 9.17 million
Oct 20, 10 PM $ 0.0159
+0.28%
$ 23.75 million $ 9.21 million
Oct 20, 9 PM $ 0.0159
+0.15%
$ 23.7 million $ 9.43 million
Oct 20, 8 PM $ 0.0159
-0.09%
$ 23.72 million $ 9.39 million
Oct 20, 7 PM $ 0.0159
+0.65%
$ 23.67 million $ 9.43 million
Oct 20, 6 PM $ 0.0158
+0.11%
$ 23.54 million $ 9.4 million
Oct 20, 5 PM $ 0.0157
-0.49%
$ 23.48 million $ 9.37 million
Oct 20, 4 PM $ 0.0158
-1.48%
$ 23.6 million $ 9.32 million
Oct 20, 3 PM $ 0.0161
-1.12%
$ 23.82 million $ 8.86 million
Oct 20, 2 PM $ 0.0162
+0.00%
$ 24.16 million $ 8.73 million