Zircuit Historical Data

ZRC Page 68
Download
Date Close Price change Market cap Trading volume
Mar 14, 12 PM $ 0.564
-0.55%
$ 3.73 billion $ 315,435
Mar 14, 11 AM $ 0.568
+2.02%
$ 3.75 billion $ 352,097
Mar 14, 10 AM $ 0.556
-1.26%
$ 3.68 billion $ 367,933
Mar 14, 9 AM $ 0.555
+0.00%
$ 3.67 billion $ 366,678
Mar 14, 8 AM $ 0.555
+0.00%
$ 3.67 billion $ 378,003
Mar 14, 7 AM $ 0.555
+0.72%
$ 3.67 billion $ 384,738
Mar 14, 6 AM $ 0.551
+0.00%
$ 3.64 billion $ 383,807
Mar 14, 5 AM $ 0.551
+0.52%
$ 3.64 billion $ 387,532
Mar 14, 4 AM $ 0.549
-1.42%
$ 3.63 billion $ 289,100
Mar 14, 3 AM $ 0.556
+0.00%
$ 3.68 billion $ 301,564
Mar 14, 2 AM $ 0.556
+0.90%
$ 3.68 billion $ 299,142
Mar 14, 1 AM $ 0.551
+0.00%
$ 3.65 billion $ 300,583
Mar 14, 12 AM $ 0.551
-0.89%
$ 3.65 billion $ 357,495
Mar 13, 11 PM $ 0.556
+0.00%
$ 830 million $ 369,516
Mar 13, 10 PM $ 0.556
-0.16%
$ 830 million $ 365,008
Mar 13, 9 PM $ 0.556
+1.80%
$ 829.74 million $ 364,895
Mar 13, 8 PM $ 0.546
-0.03%
$ 815.04 million $ 338,296
Mar 13, 7 PM $ 0.547
-0.06%
$ 815.24 million $ 338,532
Mar 13, 6 PM $ 0.547
-1.58%
$ 815.65 million $ 338,598
Mar 13, 5 PM $ 0.556
+0.00%
$ 829.27 million $ 344,757
Mar 13, 4 PM $ 0.556
-0.11%
$ 829.06 million $ 344,683
Mar 13, 3 PM $ 0.557
+1.36%
$ 830.2 million $ 347,753
Mar 13, 2 PM $ 0.549
-1.51%
$ 819.08 million $ 277,910
Mar 13, 1 PM $ 0.556
-0.52%
$ 830 million $ 184,184
Mar 13, 12 PM $ 0.559
-0.36%
$ 834.38 million $ 176,562
Mar 13, 11 AM $ 0.56
-0.46%
$ 835.34 million $ 142,588
Mar 13, 10 AM $ 0.563
+0.83%
$ 839.23 million $ 128,791
Mar 13, 9 AM $ 0.558
+0.13%
$ 832.3 million $ 139,006
Mar 13, 8 AM $ 0.557
-0.32%
$ 831.18 million $ 127,274
Mar 13, 7 AM $ 0.559
-0.94%
$ 833.86 million $ 121,051
Mar 13, 6 AM $ 0.564
+0.19%
$ 841.77 million $ 117,554
Mar 13, 5 AM $ 0.563
+0.69%
$ 840.13 million $ 116,404
Mar 13, 4 AM $ 0.559
+0.25%
$ 834.42 million $ 130,024
Mar 13, 3 AM $ 0.558
-0.38%
$ 832.36 million $ 138,692
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