Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Zircuit Historical Data

ZRC Page 14
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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