Zircuit Historical Data

ZRC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.0233
-15.72%
$ 32.84 million $ 418.58 million
Jun 9 $ 0.0273
-3.49%
$ 41.27 million $ 287.59 million
Jun 2 $ 0.0276
-24.19%
$ 42.14 million $ 165.98 million
May 26 $ 0.0364
-6.77%
$ 54.3 million $ 106.7 million
May 19 $ 0.0406
-14.05%
$ 58.24 million $ 133.39 million
May 12 $ 0.0469
-4.83%
$ 70.36 million $ 104.98 million
May 5 $ 0.0518
+31.86%
$ 73.43 million $ 109.65 million
Apr 28 $ 0.0399
+3.86%
$ 58.63 million $ 89.48 million
Apr 21 $ 0.0385
+9.04%
$ 57.35 million $ 116.09 million
Apr 14 $ 0.0363
+7.29%
$ 52.59 million $ 100.24 million
Apr 7 $ 0.0346
+39.86%
$ 50.46 million $ 229.87 million
Mar 31 $ 0.031
-18.80%
$ 36.9 million $ 155.87 million
Mar 24 $ 0.0382
-5.28%
$ 56.9 million $ 121.98 million
Mar 17 $ 0.0403
+2.85%
$ 60.16 million $ 128.51 million
Mar 10 $ 0.0402
-0.25%
$ 58.39 million $ 149.77 million
Mar 3 $ 0.0445
-15.66%
$ 60.18 million $ 67.34 million
Feb 24 $ 0.0527
-20.54%
$ 78.64 million $ 95.18 million
Feb 17 $ 0.0645
+2.03%
$ 98.96 million $ 101.05 million
Feb 10 $ 0.0631
+51.28%
$ 94.26 million $ 187.76 million
Feb 3 $ 0.0417
-13.93%
$ 62.23 million $ 113.95 million
Jan 27 $ 0.0485
-25.43%
$ 72.29 million $ 156.9 million
Jan 20 $ 0.0658
-2.06%
$ 96.93 million $ 125.81 million
Jan 13 $ 0.0695
+3.74%
$ 100.19 million $ 306.14 million
Jan 6 $ 0.0682
-6.95%
$ 99.94 million $ 289.48 million
Dec 30 $ 0.0747
+1.55%
$ 109.4 million $ 375.63 million
Dec 23 $ 0.0778
+6.92%
$ 109.71 million $ 578.01 million
Dec 16 $ 0.0761
+3.16%
$ 108.54 million $ 537.05 million
Dec 9 $ 0.0679
-19.77%
$ 737.36 million $ 761.53 million
Dec 2 $ 0.0881
+22.52%
$ 846.52 million $ 443.79 million
Nov 25 $ 0.0718
-48.25%
$ 718.29 million $ 552.83 million
Nov 18 $ 0.151
-23.98%
$ -- $ 2.2 million
Nov 11 $ 0.205
+10.16%
$ -- $ 2.23 million
Nov 4 $ 0.183
+21.85%
$ -- $ 1.29 million
Oct 28 $ 0.15
-8.35%
$ -- $ 1.2 million
Oct 21 $ 0.164
-16.92%
$ -- $ 1.14 million
Download