Zircuit Historical Data

ZRC Page 69
Download
Date Close Price change Market cap Trading volume
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
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