Zircuit Historical Data

ZRC Page 54
Download
Date Close Price change Market cap Trading volume
Mar 17, 10 PM $ 0.00173
-0.44%
$ 2.59 million $ 1.42 million
Mar 17, 9 PM $ 0.00174
-0.44%
$ 2.6 million $ 1.41 million
Mar 17, 8 PM $ 0.00175
+2.50%
$ 2.61 million $ 1.4 million
Mar 17, 7 PM $ 0.00171
-0.31%
$ 2.55 million $ 2.86 million
Mar 17, 6 PM $ 0.00171
-1.62%
$ 2.55 million $ 2.89 million
Mar 17, 5 PM $ 0.00174
-0.76%
$ 2.6 million $ 1.38 million
Mar 17, 4 PM $ 0.00175
-1.76%
$ 2.62 million $ 1.38 million
Mar 17, 10 AM $ 0.547
+1.24%
$ 815.76 million $ 748,561
Mar 17, 9 AM $ 0.54
-0.17%
$ 805.78 million $ 709,655
Mar 17, 8 AM $ 0.541
+0.56%
$ 807.17 million $ 702,384
Mar 17, 7 AM $ 0.538
+4.53%
$ 802.72 million $ 685,229
Mar 17, 6 AM $ 0.501
-7.53%
$ 746.72 million $ 598,895
Mar 17, 5 AM $ 0.541
-0.24%
$ 807.54 million $ 204,461
Mar 17, 4 AM $ 0.543
+0.04%
$ 809.47 million $ 220,233
Mar 17, 3 AM $ 0.543
-0.19%
$ 809.58 million $ 233,692
Mar 17, 2 AM $ 0.544
+1.14%
$ 811.13 million $ 237,883
Mar 17, 1 AM $ 0.54
-0.59%
$ 804.76 million $ 198,510
Mar 17, 12 AM $ 0.543
-0.15%
$ 809.52 million $ 217,383
Mar 16, 11 PM $ 0.544
-0.03%
$ 3.59 billion $ 219,425
Mar 16, 10 PM $ 0.544
-0.33%
$ 3.59 billion $ 251,557
Mar 16, 9 PM $ 0.546
-0.35%
$ 3.6 billion $ 250,784
Mar 16, 8 PM $ 0.549
-0.53%
$ 3.63 billion $ 229,808
Mar 16, 7 PM $ 0.552
-0.08%
$ 3.65 billion $ 207,405
Mar 16, 6 PM $ 0.553
+0.24%
$ 3.65 billion $ 207,447
Mar 16, 5 PM $ 0.551
+0.03%
$ 3.64 billion $ 206,985
Mar 16, 4 PM $ 0.551
-0.27%
$ 3.64 billion $ 206,984
Mar 16, 3 PM $ 0.552
+0.77%
$ 3.65 billion $ 193,303
Mar 16, 2 PM $ 0.549
-1.28%
$ 3.62 billion $ 191,961
Mar 16, 1 PM $ 0.555
+0.44%
$ 3.67 billion $ 202,168
Mar 16, 12 PM $ 0.553
+0.95%
$ 3.65 billion $ 193,155
Mar 16, 11 AM $ 0.548
+0.90%
$ 3.62 billion $ 191,237
Mar 16, 10 AM $ 0.543
-0.79%
$ 3.59 billion $ 189,425
Mar 16, 9 AM $ 0.547
+1.46%
$ 3.62 billion $ 164,416
Mar 16, 8 AM $ 0.539
-0.65%
$ 3.56 billion $ 165,931
Mar 16, 7 AM $ 0.543
-0.85%
$ 3.59 billion $ 144,832
Mar 16, 6 AM $ 0.548
+0.00%
$ 3.62 billion $ 140,447
Mar 16, 5 AM $ 0.548
+0.31%
$ 3.62 billion $ 145,928
Mar 16, 4 AM $ 0.546
-0.32%
$ 3.61 billion $ 124,796
Mar 16, 3 AM $ 0.548
-1.48%
$ 3.62 billion $ 114,057
Mar 16, 2 AM $ 0.556
-0.02%
$ 3.67 billion $ 106,566
Mar 16, 1 AM $ 0.556
+1.28%
$ 3.67 billion $ 111,733
Mar 16, 12 AM $ 0.549
+0.14%
$ 3.63 billion $ 94,014
Mar 15, 11 PM $ 0.549
+0.18%
$ 3.63 billion $ 91,969
Mar 15, 10 PM $ 0.552
-0.18%
$ 3.65 billion $ 58,834
Mar 15, 9 PM $ 0.553
+0.00%
$ 3.66 billion $ 58,906
Mar 15, 8 PM $ 0.553
+0.00%
$ 3.66 billion $ 58,906
Mar 15, 7 PM $ 0.553
+0.00%
$ 3.66 billion $ 59,548
Mar 15, 6 PM $ 0.553
+0.00%
$ 3.66 billion $ 60,369
Mar 15, 5 PM $ 0.553
+0.00%
$ 3.66 billion $ 60,369
Mar 15, 4 PM $ 0.553
-0.18%
$ 3.66 billion $ 60,101