Zircuit Historical Data

ZRC Page 92
Download
Date Close Price change Market cap Trading volume
Oct 14, 2 PM $ 0.0158
+0.57%
$ 23.59 million $ 16.52 million
Oct 14, 1 PM $ 0.0157
+0.58%
$ 23.48 million $ 16.81 million
Oct 14, 12 PM $ 0.0156
-0.75%
$ 23.29 million $ 17.27 million
Oct 14, 11 AM $ 0.0158
+3.58%
$ 23.48 million $ 17.82 million
Oct 14, 10 AM $ 0.0152
-0.41%
$ 22.68 million $ 18.77 million
Oct 14, 9 AM $ 0.0153
+0.27%
$ 22.77 million $ 18.63 million
Oct 14, 8 AM $ 0.0152
+0.14%
$ 22.74 million $ 19.04 million
Oct 14, 7 AM $ 0.0152
-0.39%
$ 22.76 million $ 19.09 million
Oct 14, 6 AM $ 0.0153
-2.16%
$ 22.77 million $ 18.83 million
Oct 14, 5 AM $ 0.0156
-0.25%
$ 23.28 million $ 18.12 million
Oct 14, 4 AM $ 0.0156
-1.53%
$ 23.41 million $ 17.7 million
Oct 14, 3 AM $ 0.0159
-2.09%
$ 23.7 million $ 17.75 million
Oct 14, 2 AM $ 0.0162
-0.44%
$ 24.22 million $ 14.3 million
Oct 14, 1 AM $ 0.0163
-0.33%
$ 24.33 million $ 14.46 million
Oct 14, 12 AM $ 0.0163
-0.27%
$ 24.39 million $ 14.75 million
Oct 13, 11 PM $ 0.0164
-0.86%
$ 24.44 million $ 15.14 million
Oct 13, 10 PM $ 0.0165
+0.27%
$ 24.68 million $ 15.3 million
Oct 13, 9 PM $ 0.0165
-0.04%
$ 24.61 million $ 15.71 million
Oct 13, 8 PM $ 0.0165
-0.87%
$ 24.56 million $ 16.05 million
Oct 13, 7 PM $ 0.0166
+1.17%
$ 24.82 million $ 16.5 million
Oct 13, 6 PM $ 0.0164
+1.18%
$ 24.69 million $ 19.56 million
Oct 13, 5 PM $ 0.0163
+0.36%
$ 24.24 million $ 19.4 million
Oct 13, 4 PM $ 0.0162
+0.76%
$ 24.16 million $ 19.67 million
Oct 13, 3 PM $ 0.0161
+0.25%
$ 23.95 million $ 20.38 million
Oct 13, 2 PM $ 0.016
-1.15%
$ 23.81 million $ 21.19 million
Oct 13, 1 PM $ 0.0162
+1.39%
$ 24.22 million $ 20.89 million
Oct 13, 12 PM $ 0.016
+0.30%
$ 23.87 million $ 19.9 million
Oct 13, 11 AM $ 0.0159
-1.72%
$ 23.79 million $ 19.23 million
Oct 13, 10 AM $ 0.0162
+0.96%
$ 24.21 million $ 17.9 million
Oct 13, 9 AM $ 0.0161
+0.13%
$ 23.98 million $ 17.5 million
Oct 13, 8 AM $ 0.0161
+0.16%
$ 23.96 million $ 17.02 million
Oct 13, 7 AM $ 0.016
-0.46%
$ 23.93 million $ 16.55 million
Oct 13, 6 AM $ 0.0161
+1.22%
$ 24.02 million $ 16.28 million
Oct 13, 5 AM $ 0.0159
-0.33%
$ 23.72 million $ 16.09 million
Oct 13, 4 AM $ 0.016
-0.07%
$ 23.81 million $ 15.96 million
Oct 13, 3 AM $ 0.016
-0.28%
$ 23.79 million $ 15.83 million
Oct 13, 2 AM $ 0.016
-0.31%
$ 23.87 million $ 15.93 million
Oct 13, 1 AM $ 0.0161
+0.53%
$ 23.93 million $ 15.98 million
Oct 13, 12 AM $ 0.016
-0.57%
$ 23.76 million $ 15.63 million
Oct 12, 11 PM $ 0.0161
+0.60%
$ 23.96 million $ 15.26 million
Oct 12, 10 PM $ 0.016
+0.96%
$ 23.84 million $ 14.93 million
Oct 12, 9 PM $ 0.0158
-0.89%
$ 23.63 million $ 14.57 million
Oct 12, 8 PM $ 0.0159
-0.10%
$ 23.79 million $ 14.61 million
Oct 12, 7 PM $ 0.016
+0.84%
$ 23.8 million $ 14.95 million
Oct 12, 6 PM $ 0.0158
+0.58%
$ 23.61 million $ 15.43 million
Oct 12, 5 PM $ 0.0157
+0.23%
$ 23.46 million $ 15.29 million
Oct 12, 4 PM $ 0.0157
+1.03%
$ 23.4 million $ 14.97 million
Oct 12, 3 PM $ 0.0155
+1.45%
$ 23.17 million $ 14.25 million
Oct 12, 2 PM $ 0.0153
+3.29%
$ 22.86 million $ 13.23 million
Oct 12, 1 PM $ 0.0148
-0.66%
$ 22.11 million $ 12.92 million