Zircuit Historical Data

ZRC Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.0391
-2.24%
$ 58.25 million $ 16.86 million
Mar 20, 2025 $ 0.0399
-4.66%
$ 59.58 million $ 24.96 million
Mar 19, 2025 $ 0.0419
+5.64%
$ 62.49 million $ 28.06 million
Mar 18, 2025 $ 0.0397
+1.43%
$ 59.16 million $ 25.28 million
Mar 17, 2025 $ 0.0391
-0.10%
$ 58.33 million $ 22.09 million
Mar 16, 2025 $ 0.0391
-2.74%
$ 58.39 million $ 12.77 million
Mar 15, 2025 $ 0.0402
+1.80%
$ 60.03 million $ 13.02 million
Mar 14, 2025 $ 0.0398
+2.30%
$ 59.39 million $ 28.06 million
Mar 13, 2025 $ 0.0389
-2.45%
$ 58.05 million $ 45.5 million
Mar 12, 2025 $ 0.0399
-1.53%
$ 59.51 million $ 24.19 million
Mar 11, 2025 $ 0.0405
+6.70%
$ 60.43 million $ 27.6 million
Mar 10, 2025 $ 0.038
-5.89%
$ 56.64 million $ 11.41 million
Mar 9, 2025 $ 0.0403
-9.24%
$ 60.18 million $ 11.58 million
Mar 8, 2025 $ 0.0445
+4.87%
$ 66.35 million $ 6.43 million
Mar 7, 2025 $ 0.0424
-3.17%
$ 63.24 million $ 9.8 million
Mar 6, 2025 $ 0.0438
-3.02%
$ 65.31 million $ 10.3 million
Mar 5, 2025 $ 0.0452
+3.73%
$ 67.35 million $ 9.46 million
Mar 4, 2025 $ 0.0435
-6.08%
$ 64.93 million $ 17.42 million
Mar 3, 2025 $ 0.0463
-12.12%
$ 69.13 million $ 13.94 million
Mar 2, 2025 $ 0.0527
+18.10%
$ 78.64 million $ 19.88 million
Mar 1, 2025 $ 0.0446
+2.56%
$ 66.56 million $ 7.44 million
Feb 28, 2025 $ 0.0435
-8.92%
$ 64.9 million $ 17.74 million
Feb 27, 2025 $ 0.0478
+0.89%
$ 71.25 million $ 14.28 million
Feb 26, 2025 $ 0.0473
-15.33%
$ 70.63 million $ 13.4 million
Feb 25, 2025 $ 0.0559
-4.89%
$ 83.42 million $ 14.66 million
Feb 24, 2025 $ 0.0588
-11.38%
$ 87.7 million $ 7.78 million
Feb 23, 2025 $ 0.0663
+2.94%
$ 98.96 million $ 8.34 million
Feb 22, 2025 $ 0.0645
+5.26%
$ 96.18 million $ 8.18 million
Feb 21, 2025 $ 0.0613
-4.18%
$ 91.37 million $ 21.2 million
Feb 20, 2025 $ 0.0639
+1.64%
$ 95.35 million $ 16.26 million
Feb 19, 2025 $ 0.0629
-0.30%
$ 93.82 million $ 15.23 million
Feb 18, 2025 $ 0.0631
-2.35%
$ 94.1 million $ 19.13 million
Feb 17, 2025 $ 0.0646
+2.22%
$ 96.36 million $ 21.05 million
Feb 16, 2025 $ 0.0632
+0.12%
$ 94.26 million $ 15.79 million
Feb 15, 2025 $ 0.0631
+1.14%
$ 94.14 million $ 15.09 million
Feb 14, 2025 $ 0.0624
+7.30%
$ 93.1 million $ 27.36 million
Feb 13, 2025 $ 0.0582
+0.37%
$ 86.76 million $ 27.84 million
Feb 12, 2025 $ 0.0579
+20.66%
$ 86.31 million $ 75.53 million
Feb 11, 2025 $ 0.048
+24.21%
$ 71.54 million $ 27.81 million
Feb 10, 2025 $ 0.0386
-7.44%
$ 57.6 million $ 14.14 million
Feb 9, 2025 $ 0.0417
+0.04%
$ 62.23 million $ 11.63 million
Feb 8, 2025 $ 0.0417
-0.19%
$ 62.21 million $ 12.62 million
Feb 7, 2025 $ 0.0418
-6.33%
$ 62.4 million $ 15.46 million
Feb 6, 2025 $ 0.0447
-7.92%
$ 66.62 million $ 16.17 million
Feb 5, 2025 $ 0.0485
-2.66%
$ 72.38 million $ 13.42 million
Feb 4, 2025 $ 0.0499
-11.17%
$ 74.36 million $ 24.03 million
Feb 3, 2025 $ 0.0561
+15.80%
$ 83.69 million $ 32.26 million
Feb 2, 2025 $ 0.0485
-18.11%
$ 72.29 million $ 21.88 million
Feb 1, 2025 $ 0.0592
-9.01%
$ 88.28 million $ 13.98 million
Jan 31, 2025 $ 0.065
+4.03%
$ 97.01 million $ 14.85 million