Zircuit Historical Data

ZRC Page 70
Download
Date Close Price change Market cap Trading volume
Mar 10, 9 AM $ 0.564
+0.02%
$ 840.59 million $ 93,219
Mar 10, 8 AM $ 0.57
+0.05%
$ 849.69 million $ 96,550
Mar 10, 7 AM $ 0.569
+1.64%
$ 849.29 million $ 104,133
Mar 10, 6 AM $ 0.56
+0.19%
$ 835.59 million $ 102,787
Mar 10, 5 AM $ 0.559
+0.04%
$ 834.02 million $ 107,886
Mar 10, 4 AM $ 0.558
+0.09%
$ 832.98 million $ 142,901
Mar 10, 3 AM $ 0.558
-1.80%
$ 832.72 million $ 154,626
Mar 10, 2 AM $ 0.569
+1.83%
$ 848.51 million $ 160,259
Mar 10, 1 AM $ 0.558
-1.78%
$ 832.97 million $ 155,494
Mar 10, 12 AM $ 0.561
-1.31%
$ 836.47 million $ 150,259
Mar 9, 11 PM $ 0.569
+2.80%
$ 3.77 billion $ 152,330
Mar 9, 10 PM $ 0.553
-1.57%
$ 3.67 billion $ 144,115
Mar 9, 9 PM $ 0.562
+0.61%
$ 3.72 billion $ 160,694
Mar 9, 8 PM $ 0.557
-0.01%
$ 3.69 billion $ 156,953
Mar 9, 7 PM $ 0.557
+0.53%
$ 3.69 billion $ 156,731
Mar 9, 6 PM $ 0.554
+0.97%
$ 3.67 billion $ 148,292
Mar 9, 5 PM $ 0.549
-0.05%
$ 3.64 billion $ 145,083
Mar 9, 4 PM $ 0.549
+0.10%
$ 3.64 billion $ 139,336
Mar 9, 3 PM $ 0.548
-0.09%
$ 3.63 billion $ 146,834
Mar 9, 2 PM $ 0.549
-1.40%
$ 3.63 billion $ 161,021
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