Zircuit Historical Data

ZRC Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 2024 $ 0.0786
-3.75%
$ 786.44 million $ 78.78 million
Nov 28, 2024 $ 0.0817
-3.02%
$ 817.02 million $ 105.23 million
Nov 27, 2024 $ 0.0843
+1.74%
$ 843.11 million $ 137.56 million
Nov 26, 2024 $ 0.0832
+38.78%
$ 831.79 million $ 64.61 million
Nov 25, 2024 $ 0.0601
-56.73%
$ 600.61 million $ 23.26 million
Nov 24, 2024 $ 0.14
-6.85%
$ -- $ 474,948
Nov 23, 2024 $ 0.151
-27.83%
$ -- $ 478,278
Nov 22, 2024 $ 0.211
-0.61%
$ -- $ 379,424
Nov 21, 2024 $ 0.213
+5.96%
$ -- $ 332,124
Nov 20, 2024 $ 0.201
-5.19%
$ -- $ 308,996
Nov 19, 2024 $ 0.214
+0.90%
$ -- $ 330,018
Nov 18, 2024 $ 0.212
+7.00%
$ -- $ 372,815
Nov 17, 2024 $ 0.199
-2.11%
$ -- $ 384,969
Nov 16, 2024 $ 0.205
+7.56%
$ -- $ 372,496
Nov 15, 2024 $ 0.191
+6.75%
$ -- $ 287,613
Nov 14, 2024 $ 0.18
-3.96%
$ -- $ 336,657
Nov 13, 2024 $ 0.187
-4.63%
$ -- $ 411,101
Nov 12, 2024 $ 0.196
-0.66%
$ -- $ 445,049
Nov 11, 2024 $ 0.199
+6.72%
$ -- $ 373,975
Nov 10, 2024 $ 0.186
+2.47%
$ -- $ 345,301
Nov 9, 2024 $ 0.183
+6.15%
$ -- $ 223,762
Nov 8, 2024 $ 0.173
-0.40%
$ -- $ 209,607
Nov 7, 2024 $ 0.173
+1.47%
$ -- $ 215,327
Nov 6, 2024 $ 0.17
+10.66%
$ -- $ 274,150
Nov 5, 2024 $ 0.153
+5.65%
$ -- $ 182,512
Nov 4, 2024 $ 0.144
-3.93%
$ -- $ 181,406
Nov 3, 2024 $ 0.15
-5.05%
$ -- $ 184,186
Nov 2, 2024 $ 0.158
-2.83%
$ -- $ 121,239
Nov 1, 2024 $ 0.162
-1.58%
$ -- $ 165,848
Oct 31, 2024 $ 0.164
-4.70%
$ -- $ 156,709
Oct 30, 2024 $ 0.172
-2.22%
$ -- $ 169,534
Oct 29, 2024 $ 0.176
+6.04%
$ -- $ 214,413
Oct 28, 2024 $ 0.166
+0.91%
$ -- $ 183,623
Oct 27, 2024 $ 0.164
+0.31%
$ -- $ 113,069
Oct 26, 2024 $ 0.164
+2.06%
$ -- $ 175,430
Oct 25, 2024 $ 0.162
-10.59%
$ -- $ 208,232
Oct 24, 2024 $ 0.181
+2.38%
$ -- $ 225,188
Oct 23, 2024 $ 0.177
-5.96%
$ -- $ 168,722