Market Cap:

ZirkCoin ZirkCoin (ZIRK)

0.000072 USD (-82.93%)
0.00000030 BTC (-82.79%)

Buy

Crypto-Backed Loan

Market Cap
36 USD
0 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
502,067 ZIRK

Historical data for ZirkCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 04, 2015 0.000241 0.000241 0.000072 0.000072 0 36
May 03, 2015 0.000434 0.000434 0.000123 0.000241 5 121
May 02, 2015 0.000786 0.001299 0.000237 0.000434 28 218
May 01, 2015 0.000230 0.000794 0.000230 0.000786 7 394
Apr 30, 2015 0.000463 0.000483 0.000461 0.000480 0 241
Apr 29, 2015 0.000456 0.000465 0.000451 0.000463 0 233
Apr 28, 2015 0.001973 0.002502 0.000455 0.000456 1 229
Apr 27, 2015 0.000195 0.002011 0.000195 0.001976 36 992
Apr 26, 2015 0.001386 0.001389 0.001381 0.001381 0 694
Apr 25, 2015 0.001420 0.001423 0.001385 0.001386 0 696
Apr 24, 2015 0.001182 0.001184 0.001152 0.001160 2 582
Apr 23, 2015 0.000887 0.001185 0.000884 0.001185 2 595
Apr 22, 2015 0.001161 0.001414 0.000886 0.000888 16 446
Apr 21, 2015 0.000827 0.001159 0.000825 0.001159 1 582
Apr 20, 2015 0.000837 0.000846 0.000825 0.000827 28 415
Apr 19, 2015 0.002235 0.002264 0.000836 0.000837 0 420
Apr 18, 2015 0.001117 0.002241 0.001104 0.002234 1 1,121
Apr 17, 2015 0.001143 0.001145 0.001110 0.001112 1 558
Apr 16, 2015 0.000851 0.001148 0.000815 0.001143 10 574
Apr 15, 2015 0.001249 0.001270 0.000835 0.000851 2 427
Apr 14, 2015 0.000882 0.001251 0.000865 0.001249 5 627
Apr 13, 2015 0.003023 0.003035 0.002872 0.002881 1 1,446
Apr 12, 2015 0.006978 0.007013 0.003019 0.003025 1 1,519
Apr 11, 2015 0.005683 0.006995 0.005647 0.006978 16 3,504
Apr 10, 2015 0.000975 0.005685 0.000956 0.005685 66 2,854
Apr 09, 2015 0.003009 0.003652 0.000952 0.000975 76 489
Apr 08, 2015 0.004462 0.004748 0.002766 0.003013 97 1,513
Apr 07, 2015 0.003952 0.005047 0.002720 0.004464 58 2,241
Apr 06, 2015 0.004693 0.004712 0.003942 0.003955 27 1,986
Apr 05, 2015 0.005075 0.005645 0.004622 0.004691 60 2,355
Apr 04, 2015 0.004323 0.005335 0.004269 0.005074 77 2,547
* Earliest data in range (UTC time)
** Latest data in range (UTC time)