Zircuit Historical Data

ZRC Page 59
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 11 AM $ 0.581
+1.10%
$ 866.04 million $ 535,576
Mar 7, 10 AM $ 0.564
-1.43%
$ 841.29 million $ 417,041
Mar 7, 9 AM $ 0.572
+0.36%
$ 853.49 million $ 423,829
Mar 7, 8 AM $ 0.57
-1.81%
$ 850.41 million $ 421,821
Mar 7, 7 AM $ 0.581
+3.51%
$ 866.1 million $ 424,970
Mar 7, 6 AM $ 0.561
-1.60%
$ 836.76 million $ 273,977
Mar 7, 5 AM $ 0.57
+2.36%
$ 850.41 million $ 261,487
Mar 7, 4 AM $ 0.557
+0.35%
$ 830.84 million $ 200,139
Mar 7, 3 AM $ 0.555
+0.00%
$ 827.91 million $ 178,247
Mar 7, 2 AM $ 0.555
-1.23%
$ 827.91 million $ 178,559
Mar 7, 1 AM $ 0.562
+1.61%
$ 838.26 million $ 209,693
Mar 7, 12 AM $ 0.553
+0.00%
$ 825 million $ 180,992
Mar 6, 11 PM $ 0.553
-2.09%
$ 825 million $ 195,840
Mar 6, 10 PM $ 0.565
+2.20%
$ 842.63 million $ 193,905
Mar 6, 9 PM $ 0.553
+0.04%
$ 824.6 million $ 199,071
Mar 6, 8 PM $ 0.552
-3.28%
$ 823.31 million $ 204,936
Mar 6, 7 PM $ 0.571
+0.02%
$ 851.04 million $ 211,834
Mar 6, 6 PM $ 0.57
+0.12%
$ 850.76 million $ 213,471
Mar 6, 5 PM $ 0.57
-0.05%
$ 850.01 million $ 213,976
Mar 6, 4 PM $ 0.57
-0.03%
$ 850.08 million $ 211,450
Mar 6, 3 PM $ 0.57
+0.51%
$ 850.29 million $ 207,342
Mar 6, 2 PM $ 0.567
+1.63%
$ 845.62 million $ 221,490
Mar 6, 1 PM $ 0.558
-1.83%
$ 832.04 million $ 204,001
Mar 6, 12 PM $ 0.564
+1.47%
$ 841.01 million $ 186,944
Mar 6, 11 AM $ 0.549
-1.62%
$ 819.05 million $ 132,929
Mar 6, 10 AM $ 0.558
+0.12%
$ 832.81 million $ 140,525
Mar 6, 9 AM $ 0.558
+1.15%
$ 831.75 million $ 196,171
Mar 6, 8 AM $ 0.551
+0.13%
$ 822.49 million $ 209,813
Mar 6, 7 AM $ 0.55
-1.87%
$ 821.01 million $ 217,190
Mar 6, 6 AM $ 0.56
-0.12%
$ 835.9 million $ 230,279
Mar 6, 5 AM $ 0.561
-0.36%
$ 836.63 million $ 225,510
Mar 6, 4 AM $ 0.563
+0.17%
$ 839.77 million $ 234,744
Mar 6, 3 AM $ 0.562
+0.81%
$ 838.41 million $ 232,196
Mar 6, 2 AM $ 0.558
+0.30%
$ 831.57 million $ 455,977
Mar 6, 1 AM $ 0.555
-1.12%
$ 828.56 million $ 461,876
Mar 6, 12 AM $ 0.562
+2.12%
$ 838.22 million $ 490,866
Mar 5, 11 PM $ 0.55
+0.00%
$ 821.07 million $ 467,417
Mar 5, 10 PM $ 0.55
-2.81%
$ 820.81 million $ 467,267
Mar 5, 9 PM $ 0.566
+3.20%
$ 843.9 million $ 470,874
Mar 5, 8 PM $ 0.548
+0.16%
$ 817.75 million $ 450,148
Mar 5, 7 PM $ 0.547
-3.25%
$ 816.22 million $ 451,391
Mar 5, 6 PM $ 0.565
-0.11%
$ 843.1 million $ 475,838
Mar 5, 5 PM $ 0.565
-0.09%
$ 843.45 million $ 475,353
Mar 5, 4 PM $ 0.565
+3.38%
$ 843.06 million $ 480,968
Mar 5, 3 PM $ 0.547
+54.21%
$ 815.7 million $ 459,811
Mar 5, 9 AM $ 0.00356
+0.19%
$ 5.32 million $ 48,776
Mar 5, 8 AM $ 0.00356
-0.12%
$ 5.31 million $ 48,685
Mar 5, 7 AM $ 0.00356
+0.13%
$ 5.31 million $ 48,755