Zircuit Historical Data

ZRC Page 90
Download
Date Close Price change Market cap Trading volume
Oct 18, 2 PM $ 0.0154
-0.06%
$ 23 million $ 12.21 million
Oct 18, 1 PM $ 0.0154
-1.16%
$ 23.02 million $ 12.98 million
Oct 18, 12 PM $ 0.0156
-0.15%
$ 23.15 million $ 13.7 million
Oct 18, 11 AM $ 0.0156
-0.24%
$ 23.26 million $ 14.33 million
Oct 18, 10 AM $ 0.0157
+0.15%
$ 23.38 million $ 15.5 million
Oct 18, 9 AM $ 0.0156
+0.33%
$ 23.34 million $ 16.64 million
Oct 18, 8 AM $ 0.0156
-0.02%
$ 23.27 million $ 17.59 million
Oct 18, 7 AM $ 0.0156
+0.72%
$ 23.32 million $ 19.41 million
Oct 18, 6 AM $ 0.0155
+0.45%
$ 23.11 million $ 21.06 million
Oct 18, 5 AM $ 0.0154
+0.31%
$ 23.02 million $ 22.26 million
Oct 18, 4 AM $ 0.0154
-0.36%
$ 22.86 million $ 22.52 million
Oct 18, 3 AM $ 0.0154
-0.09%
$ 23.06 million $ 22.74 million
Oct 18, 2 AM $ 0.0155
+0.03%
$ 22.93 million $ 22.8 million
Oct 18, 1 AM $ 0.0154
+0.14%
$ 23.12 million $ 23.35 million
Oct 18, 12 AM $ 0.0154
+0.23%
$ 22.93 million $ 24.03 million
Oct 17, 11 PM $ 0.0154
-1.20%
$ 22.9 million $ 24.4 million
Oct 17, 10 PM $ 0.0156
+0.42%
$ 23.14 million $ 24.4 million
Oct 17, 9 PM $ 0.0155
+0.71%
$ 23.04 million $ 24.44 million
Oct 17, 8 PM $ 0.0154
+0.03%
$ 23.05 million $ 24.52 million
Oct 17, 7 PM $ 0.0154
+0.96%
$ 22.87 million $ 24.64 million
Oct 17, 6 PM $ 0.0153
-0.01%
$ 22.75 million $ 25.08 million
Oct 17, 5 PM $ 0.0153
-0.39%
$ 22.76 million $ 25.48 million
Oct 17, 4 PM $ 0.0153
+0.95%
$ 22.71 million $ 25.71 million
Oct 17, 3 PM $ 0.0152
+1.00%
$ 22.63 million $ 26.43 million
Oct 17, 2 PM $ 0.015
-0.62%
$ 22.42 million $ 26.97 million
Oct 17, 1 PM $ 0.0151
+0.46%
$ 22.55 million $ 27.74 million
Oct 17, 12 PM $ 0.015
-0.38%
$ 22.43 million $ 27.68 million
Oct 17, 11 AM $ 0.0151
+1.38%
$ 22.52 million $ 27.53 million
Oct 17, 10 AM $ 0.0149
-0.41%
$ 22.22 million $ 26.61 million
Oct 17, 9 AM $ 0.015
+0.64%
$ 22.31 million $ 25.94 million
Oct 17, 8 AM $ 0.0149
-0.45%
$ 22.17 million $ 26.05 million
Oct 17, 7 AM $ 0.0149
-0.55%
$ 22.25 million $ 24.09 million
Oct 17, 6 AM $ 0.015
-3.93%
$ 22.4 million $ 22.31 million
Oct 17, 5 AM $ 0.0156
-0.44%
$ 23.3 million $ 21.28 million
Oct 17, 4 AM $ 0.0157
-0.34%
$ 23.41 million $ 21.18 million
Oct 17, 3 AM $ 0.0157
+0.28%
$ 23.49 million $ 21.53 million
Oct 17, 2 AM $ 0.0157
+0.30%
$ 23.42 million $ 21.45 million
Oct 17, 1 AM $ 0.0157
-1.06%
$ 23.35 million $ 20.86 million
Oct 17, 12 AM $ 0.0158
+1.13%
$ 23.62 million $ 20.28 million
Oct 16, 11 PM $ 0.0156
+1.51%
$ 23.29 million $ 19.91 million
Oct 16, 10 PM $ 0.0154
+0.23%
$ 22.99 million $ 19.92 million
Oct 16, 9 PM $ 0.0154
+0.52%
$ 22.93 million $ 19.89 million
Oct 16, 8 PM $ 0.0153
-0.85%
$ 22.8 million $ 19.97 million
Oct 16, 7 PM $ 0.0154
-1.62%
$ 22.99 million $ 20.04 million
Oct 16, 6 PM $ 0.0157
-0.71%
$ 23.4 million $ 19.51 million
Oct 16, 5 PM $ 0.0158
-0.86%
$ 23.5 million $ 19.04 million
Oct 16, 4 PM $ 0.0159
+1.64%
$ 23.73 million $ 18.87 million
Oct 16, 3 PM $ 0.0157
-3.58%
$ 23.4 million $ 17.44 million
Oct 16, 2 PM $ 0.0162
-1.34%
$ 24.26 million $ 16.76 million
Oct 16, 1 PM $ 0.0165
+0.28%
$ 24.56 million $ 15.74 million