Zircuit Historical Data

ZRC Page 57
Download
Date Close Price change Market cap Trading volume
Mar 11, 3 PM $ 0.581
+2.26%
$ 866.66 million $ 258,865
Mar 11, 2 PM $ 0.569
-1.92%
$ 848 million $ 228,241
Mar 11, 1 PM $ 0.58
-0.07%
$ 864.57 million $ 242,749
Mar 11, 12 PM $ 0.58
+0.07%
$ 865.14 million $ 247,194
Mar 11, 11 AM $ 0.58
-0.06%
$ 864.56 million $ 225,121
Mar 11, 10 AM $ 0.58
+0.08%
$ 864.82 million $ 228,844
Mar 11, 9 AM $ 0.579
-0.19%
$ 864.12 million $ 228,750
Mar 11, 8 AM $ 0.58
-0.31%
$ 865.73 million $ 229,104
Mar 11, 7 AM $ 0.582
-0.39%
$ 868.44 million $ 225,616
Mar 11, 6 AM $ 0.584
+0.43%
$ 871.82 million $ 223,177
Mar 11, 5 AM $ 0.582
+2.05%
$ 868.06 million $ 219,577
Mar 11, 4 AM $ 0.57
-2.81%
$ 850.66 million $ 203,427
Mar 11, 3 AM $ 0.587
+3.01%
$ 875.23 million $ 178,715
Mar 11, 2 AM $ 0.57
-2.89%
$ 849.68 million $ 151,222
Mar 11, 1 AM $ 0.587
+0.80%
$ 874.94 million $ 153,207
Mar 11, 12 AM $ 0.582
+1.11%
$ 868.02 million $ 157,951
Mar 10, 11 PM $ 0.575
+0.03%
$ 856.95 million $ 137,834
Mar 10, 10 PM $ 0.574
+0.07%
$ 856.66 million $ 128,039
Mar 10, 9 PM $ 0.574
+0.10%
$ 856.07 million $ 102,766
Mar 10, 8 PM $ 0.573
+0.01%
$ 855.17 million $ 96,331
Mar 10, 7 PM $ 0.573
-0.19%
$ 855.08 million $ 74,880
Mar 10, 6 PM $ 0.574
-0.28%
$ 856.74 million $ 77,386
Mar 10, 5 PM $ 0.576
+0.66%
$ 859.18 million $ 70,323
Mar 10, 4 PM $ 0.572
-0.02%
$ 853.71 million $ 69,538
Mar 10, 3 PM $ 0.572
+0.11%
$ 853.75 million $ 71,825
Mar 10, 2 PM $ 0.571
+0.15%
$ 851.29 million $ 104,929
Mar 10, 1 PM $ 0.571
+0.35%
$ 851.09 million $ 95,075
Mar 10, 12 PM $ 0.568
-0.19%
$ 847.8 million $ 88,857
Mar 10, 11 AM $ 0.569
+1.13%
$ 849.23 million $ 84,121
Mar 10, 10 AM $ 0.563
-0.09%
$ 839.86 million $ 79,626
Mar 10, 9 AM $ 0.564
+0.02%
$ 840.59 million $ 93,219
Mar 10, 8 AM $ 0.57
+0.05%
$ 849.69 million $ 96,550
Mar 10, 7 AM $ 0.569
+1.64%
$ 849.29 million $ 104,133
Mar 10, 6 AM $ 0.56
+0.19%
$ 835.59 million $ 102,787
Mar 10, 5 AM $ 0.559
+0.04%
$ 834.02 million $ 107,886
Mar 10, 4 AM $ 0.558
+0.09%
$ 832.98 million $ 142,901
Mar 10, 3 AM $ 0.558
-1.80%
$ 832.72 million $ 154,626
Mar 10, 2 AM $ 0.569
+1.83%
$ 848.51 million $ 160,259
Mar 10, 1 AM $ 0.558
-1.78%
$ 832.97 million $ 155,494
Mar 10, 12 AM $ 0.561
-1.31%
$ 836.47 million $ 150,259
Mar 9, 11 PM $ 0.569
+2.80%
$ 3.77 billion $ 152,330
Mar 9, 10 PM $ 0.553
-1.57%
$ 3.67 billion $ 144,115
Mar 9, 9 PM $ 0.562
+0.61%
$ 3.72 billion $ 160,694
Mar 9, 8 PM $ 0.557
-0.01%
$ 3.69 billion $ 156,953
Mar 9, 7 PM $ 0.557
+0.53%
$ 3.69 billion $ 156,731
Mar 9, 6 PM $ 0.554
+0.97%
$ 3.67 billion $ 148,292
Mar 9, 5 PM $ 0.549
-0.05%
$ 3.64 billion $ 145,083
Mar 9, 4 PM $ 0.549
+0.10%
$ 3.64 billion $ 139,336
Mar 9, 3 PM $ 0.548
-0.09%
$ 3.63 billion $ 146,834
Mar 9, 2 PM $ 0.549
-1.40%
$ 3.63 billion $ 161,021