Zircuit Historical Data

ZRC Page 58
Download
Date Close Price change Market cap Trading volume
Mar 9, 1 PM $ 0.557
+0.10%
$ 3.69 billion $ 175,377
Mar 9, 12 PM $ 0.557
+0.17%
$ 3.69 billion $ 175,913
Mar 9, 11 AM $ 0.555
-0.02%
$ 3.68 billion $ 175,491
Mar 9, 10 AM $ 0.556
-0.72%
$ 3.68 billion $ 186,796
Mar 9, 9 AM $ 0.56
+2.65%
$ 3.71 billion $ 223,882
Mar 9, 8 AM $ 0.546
-3.46%
$ 3.62 billion $ 224,141
Mar 9, 7 AM $ 0.565
+0.00%
$ 3.74 billion $ 269,577
Mar 9, 6 AM $ 0.565
+0.02%
$ 3.75 billion $ 302,222
Mar 9, 5 AM $ 0.562
+1.81%
$ 3.73 billion $ 298,401
Mar 9, 4 AM $ 0.553
-0.78%
$ 3.66 billion $ 275,517
Mar 9, 3 AM $ 0.552
-0.87%
$ 3.66 billion $ 272,381
Mar 9, 2 AM $ 0.556
-0.09%
$ 3.69 billion $ 326,289
Mar 9, 1 AM $ 0.557
-0.17%
$ 3.69 billion $ 326,722
Mar 9, 12 AM $ 0.558
-1.40%
$ 3.7 billion $ 346,326
Mar 8, 11 PM $ 0.566
-1.25%
$ 3.75 billion $ 357,027
Mar 8, 10 PM $ 0.573
+3.45%
$ 3.8 billion $ 356,318
Mar 8, 9 PM $ 0.554
+0.00%
$ 3.67 billion $ 329,913
Mar 8, 8 PM $ 0.554
+0.00%
$ 3.67 billion $ 329,642
Mar 8, 7 PM $ 0.554
+0.00%
$ 3.67 billion $ 329,640
Mar 8, 6 PM $ 0.554
-0.18%
$ 3.67 billion $ 341,017
Mar 8, 5 PM $ 0.555
-1.58%
$ 3.68 billion $ 353,744
Mar 8, 4 PM $ 0.564
+0.00%
$ 3.74 billion $ 372,184
Mar 8, 3 PM $ 0.555
-0.70%
$ 3.68 billion $ 360,797
Mar 8, 2 PM $ 0.555
+0.35%
$ 3.68 billion $ 311,366
Mar 8, 1 PM $ 0.553
-1.23%
$ 3.66 billion $ 298,407
Mar 8, 12 PM $ 0.56
+0.00%
$ 3.71 billion $ 301,670
Mar 8, 11 AM $ 0.56
+0.35%
$ 3.71 billion $ 303,774
Mar 8, 10 AM $ 0.558
-1.06%
$ 3.7 billion $ 400,576
Mar 8, 9 AM $ 0.564
+1.61%
$ 3.74 billion $ 357,424
Mar 8, 8 AM $ 0.555
-1.58%
$ 3.68 billion $ 346,043
Mar 8, 7 AM $ 0.562
-0.53%
$ 3.72 billion $ 306,315
Mar 8, 6 AM $ 0.565
-1.43%
$ 3.74 billion $ 432,850
Mar 8, 5 AM $ 0.573
+1.09%
$ 3.8 billion $ 443,378
Mar 8, 4 AM $ 0.567
+0.72%
$ 3.76 billion $ 488,611
Mar 8, 3 AM $ 0.563
-0.89%
$ 3.73 billion $ 493,113
Mar 8, 2 AM $ 0.568
+1.44%
$ 3.76 billion $ 450,109
Mar 8, 1 AM $ 0.56
-0.53%
$ 3.71 billion $ 443,733
Mar 8, 12 AM $ 0.563
-0.89%
$ 3.73 billion $ 449,411
Mar 7, 11 PM $ 0.568
+0.00%
$ 847.35 million $ 450,865
Mar 7, 10 PM $ 0.568
+1.08%
$ 847.35 million $ 455,606
Mar 7, 9 PM $ 0.562
+0.00%
$ 838.3 million $ 450,743
Mar 7, 8 PM $ 0.562
+0.00%
$ 838.3 million $ 450,743
Mar 7, 7 PM $ 0.562
-1.60%
$ 838.3 million $ 450,749
Mar 7, 6 PM $ 0.571
+0.00%
$ 851.94 million $ 446,356
Mar 7, 5 PM $ 0.571
-0.18%
$ 851.94 million $ 432,085
Mar 7, 4 PM $ 0.572
+0.00%
$ 853.49 million $ 421,076
Mar 7, 3 PM $ 0.572
+0.00%
$ 853.49 million $ 428,631
Mar 7, 2 PM $ 0.572
+0.00%
$ 853.49 million $ 430,491
Mar 7, 1 PM $ 0.572
-1.63%
$ 853.49 million $ 458,743
Mar 7, 12 PM $ 0.582
+0.18%
$ 867.63 million $ 481,631