Zircuit Historical Data

ZRC Page 16
Download
Date Close Price change Market cap Trading volume
Mar 13, 2 AM $ 0.56
-0.02%
$ 835.5 million $ 139,236
Mar 13, 1 AM $ 0.56
-2.07%
$ 835.68 million $ 137,766
Mar 13, 12 AM $ 0.572
+1.41%
$ 853.38 million $ 81,554
Mar 12, 11 PM $ 0.564
-0.91%
$ 841.5 million $ 74,277
Mar 12, 10 PM $ 0.569
+0.06%
$ 849.2 million $ 73,912
Mar 12, 9 PM $ 0.569
-0.03%
$ 848.67 million $ 73,821
Mar 12, 8 PM $ 0.569
+0.00%
$ 848.95 million $ 73,793
Mar 12, 7 PM $ 0.569
-0.03%
$ 848.93 million $ 73,841
Mar 12, 6 PM $ 0.569
-0.67%
$ 849.2 million $ 84,971
Mar 12, 5 PM $ 0.573
-0.16%
$ 854.94 million $ 83,700
Mar 12, 4 PM $ 0.574
+0.38%
$ 856.28 million $ 90,284
Mar 12, 3 PM $ 0.57
-0.20%
$ 850.65 million $ 87,058
Mar 12, 2 PM $ 0.574
-0.18%
$ 855.76 million $ 111,142
Mar 12, 1 PM $ 0.576
-0.14%
$ 858.55 million $ 111,503
Mar 12, 12 PM $ 0.576
-0.31%
$ 859.78 million $ 111,776
Mar 12, 11 AM $ 0.579
-0.21%
$ 863.08 million $ 133,203
Mar 12, 10 AM $ 0.58
+1.93%
$ 864.7 million $ 131,286
Mar 12, 9 AM $ 0.569
-0.23%
$ 848.31 million $ 117,288
Mar 12, 8 AM $ 0.57
+0.16%
$ 850.27 million $ 117,535
Mar 12, 7 AM $ 0.569
-0.80%
$ 848.93 million $ 123,065
Mar 12, 6 AM $ 0.574
+0.41%
$ 855.8 million $ 124,170
Mar 12, 5 AM $ 0.571
+0.10%
$ 852.27 million $ 126,491
Mar 12, 4 AM $ 0.577
+0.41%
$ 860.85 million $ 123,145
Mar 12, 3 AM $ 0.575
+0.03%
$ 857.32 million $ 137,117
Mar 12, 2 AM $ 0.575
+0.51%
$ 857.08 million $ 159,123
Mar 12, 1 AM $ 0.572
+0.37%
$ 852.77 million $ 158,217
Mar 12, 12 AM $ 0.57
-0.79%
$ 849.62 million $ 161,683
Mar 11, 11 PM $ 0.574
-0.24%
$ 856.35 million $ 177,067
Mar 11, 10 PM $ 0.576
-0.25%
$ 858.45 million $ 193,767
Mar 11, 9 PM $ 0.577
+0.03%
$ 860.61 million $ 219,651
Mar 11, 8 PM $ 0.577
-0.04%
$ 860.35 million $ 228,892
Mar 11, 7 PM $ 0.577
+1.23%
$ 860.65 million $ 250,526
Mar 11, 6 PM $ 0.57
+0.01%
$ 850.17 million $ 241,916
Mar 11, 5 PM $ 0.57
-1.85%
$ 850.08 million $ 252,776
Mar 11, 4 PM $ 0.581
-0.07%
$ 866.09 million $ 258,715
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