Zircuit Historical Data

ZRC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.0695
-5.30%
$ 103.67 million $ 48.22 million
Jan 17, 2025 $ 0.0734
+4.55%
$ 109.47 million $ 41.55 million
Jan 16, 2025 $ 0.0702
-2.87%
$ 104.71 million $ 44.36 million
Jan 15, 2025 $ 0.0723
+5.17%
$ 107.8 million $ 49.63 million
Jan 14, 2025 $ 0.0687
-0.88%
$ 102.51 million $ 45.56 million
Jan 13, 2025 $ 0.0693
+3.49%
$ 103.42 million $ 76.82 million
Jan 12, 2025 $ 0.067
-1.82%
$ 99.94 million $ 31.58 million
Jan 11, 2025 $ 0.0682
-0.10%
$ 101.8 million $ 35.97 million
Jan 10, 2025 $ 0.0683
+6.35%
$ 101.9 million $ 51.2 million
Jan 9, 2025 $ 0.0642
-3.71%
$ 95.81 million $ 47.85 million
Jan 8, 2025 $ 0.0667
+0.46%
$ 99.5 million $ 57.42 million
Jan 7, 2025 $ 0.0664
-12.18%
$ 99.05 million $ 48.34 million
Jan 6, 2025 $ 0.0756
+3.10%
$ 112.79 million $ 48.69 million
Jan 5, 2025 $ 0.0733
-1.77%
$ 109.4 million $ 37.53 million
Jan 4, 2025 $ 0.0747
+0.08%
$ 111.37 million $ 41.57 million
Jan 3, 2025 $ 0.0746
+2.41%
$ 111.27 million $ 44.24 million
Jan 2, 2025 $ 0.0728
+1.22%
$ 108.64 million $ 53.91 million
Jan 1, 2025 $ 0.072
+2.38%
$ 107.34 million $ 43.61 million
Dec 31, 2024 $ 0.0703
-4.91%
$ 104.85 million $ 52.31 million
Dec 30, 2024 $ 0.0739
+0.53%
$ 110.25 million $ 139.98 million
Dec 29, 2024 $ 0.0736
-5.48%
$ 109.71 million $ 99.73 million
Dec 28, 2024 $ 0.0778
+4.65%
$ 116.05 million $ 144.66 million
Dec 27, 2024 $ 0.0743
+1.63%
$ 110.88 million $ 71.16 million
Dec 26, 2024 $ 0.0731
-5.36%
$ 109.1 million $ 68.68 million
Dec 25, 2024 $ 0.0773
+1.32%
$ 115.29 million $ 66.13 million
Dec 24, 2024 $ 0.0763
+0.75%
$ 113.81 million $ 94.14 million
Dec 23, 2024 $ 0.0757
+4.08%
$ 112.97 million $ 133.25 million
Dec 22, 2024 $ 0.0728
-4.35%
$ 108.54 million $ 164.04 million
Dec 21, 2024 $ 0.0761
-0.28%
$ 113.46 million $ 83.57 million
Dec 20, 2024 $ 0.0763
+13.16%
$ 113.74 million $ 80.13 million
Dec 19, 2024 $ 0.0674
-5.20%
$ 100.51 million $ 69.55 million
Dec 18, 2024 $ 0.0711
-12.07%
$ 710.76 million $ 100.62 million
Dec 17, 2024 $ 0.0808
+10.45%
$ 807.79 million $ 105.78 million
Dec 16, 2024 $ 0.0731
-0.82%
$ 731.34 million $ 97.4 million
Dec 15, 2024 $ 0.0737
+8.58%
$ 737.36 million $ 65.7 million
Dec 14, 2024 $ 0.0679
-5.25%
$ 679.16 million $ 54.96 million
Dec 13, 2024 $ 0.0717
-4.65%
$ 717.08 million $ 201.99 million
Dec 12, 2024 $ 0.0752
-8.74%
$ 751.82 million $ 158.17 million
Dec 11, 2024 $ 0.0824
+17.59%
$ 823.83 million $ 117.19 million
Dec 10, 2024 $ 0.0701
-2.38%
$ 700.52 million $ 132.72 million
Dec 9, 2024 $ 0.0718
-15.23%
$ 717.59 million $ 96.52 million
Dec 8, 2024 $ 0.0847
-3.87%
$ 846.52 million $ 60.25 million
Dec 7, 2024 $ 0.0881
-1.63%
$ 880.63 million $ 63.32 million
Dec 6, 2024 $ 0.0895
+23.25%
$ 895.17 million $ 113.12 million
Dec 5, 2024 $ 0.0726
-5.67%
$ 726.03 million $ 67.81 million
Dec 4, 2024 $ 0.077
+1.35%
$ 769.87 million $ 62.49 million
Dec 3, 2024 $ 0.076
+7.63%
$ 759.85 million $ 81.76 million
Dec 2, 2024 $ 0.0706
-1.78%
$ 705.94 million $ 55.3 million
Dec 1, 2024 $ 0.0718
-7.02%
$ 718.29 million $ 79.41 million
Nov 30, 2024 $ 0.0773
-1.76%
$ 772.58 million $ 63.97 million