Zircuit Historical Data

ZRC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 6, 2026 $ 0.553
+0.51%
$ 825 million $ 195,840
Mar 5, 2026 $ 0.55
+15,329.62%
$ 821.07 million $ 467,417
Mar 4, 2026 $ 0.00357
+113.23%
$ 5.32 million $ 48,823
Mar 3, 2026 $ 0.00167
-3.65%
$ 2.5 million $ 2.51 million
Mar 2, 2026 $ 0.00174
+1.23%
$ 11.2 million $ 3.16 million
Mar 1, 2026 $ 0.00172
-0.53%
$ 2.56 million $ 2.82 million
Feb 28, 2026 $ 0.00172
-1.46%
$ 2.57 million $ 3.71 million
Feb 27, 2026 $ 0.00175
+0.02%
$ 2.61 million $ 4.07 million
Feb 26, 2026 $ 0.00175
-0.02%
$ 2.61 million $ 4.96 million
Feb 25, 2026 $ 0.00175
-1.56%
$ 2.61 million $ 6.87 million
Feb 24, 2026 $ 0.00178
-9.34%
$ 2.65 million $ 3.19 million
Feb 23, 2026 $ 0.00196
+1.67%
$ 2.93 million $ 6.14 million
Feb 22, 2026 $ 0.00193
-46.74%
$ 2.88 million $ 5.06 million
Feb 21, 2026 $ 0.00362
-0.12%
$ 5.4 million $ 49,563
Feb 20, 2026 $ 0.00363
+0.32%
$ 5.41 million $ 49,624
Feb 19, 2026 $ 0.00361
+0.23%
$ 5.39 million $ 49,465
Feb 18, 2026 $ 0.00361
+0.06%
$ 5.38 million $ 49,354
Feb 17, 2026 $ 0.0036
-0.51%
$ 5.37 million $ 49,322
Feb 16, 2026 $ 0.00362
-0.13%
$ 5.4 million $ 49,559
Feb 15, 2026 $ 0.00363
+0.00%
$ 5.41 million $ 49,624
Feb 14, 2026 $ 0.00363
+110.06%
$ 5.41 million $ 49,624
Feb 13, 2026 $ 0.00173
+3.39%
$ 2.57 million $ 1.5 million
Feb 12, 2026 $ 0.00167
+0.39%
$ 2.49 million $ 1.73 million
Feb 11, 2026 $ 0.00166
-3.79%
$ 2.48 million $ 1.78 million
Feb 10, 2026 $ 0.00173
-6.95%
$ 2.58 million $ 2.05 million
Feb 9, 2026 $ 0.00186
+8.58%
$ 2.77 million $ 2.93 million
Feb 8, 2026 $ 0.00171
-0.21%
$ 2.55 million $ 1.98 million
Feb 7, 2026 $ 0.00171
-5.16%
$ 2.56 million $ 4.53 million
Feb 6, 2026 $ 0.00181
+18.66%
$ 2.7 million $ 9.3 million
Feb 5, 2026 $ 0.00152
-13.55%
$ 2.27 million $ 6.55 million
Feb 4, 2026 $ 0.00176
-2.38%
$ 2.63 million $ 2.69 million
Feb 3, 2026 $ 0.00181
-3.56%
$ 2.69 million $ 4.65 million
Feb 2, 2026 $ 0.00187
+1.17%
$ 2.79 million $ 4.76 million
Feb 1, 2026 $ 0.00185
+11.19%
$ 2.76 million $ 8.75 million
Jan 31, 2026 $ 0.00166
-10.91%
$ 2.48 million $ 3.35 million
Jan 30, 2026 $ 0.00187
-1.74%
$ 2.79 million $ 2.94 million
Jan 29, 2026 $ 0.0019
-9.67%
$ 2.84 million $ 2.79 million
Jan 28, 2026 $ 0.0021
-7.69%
$ 3.14 million $ 2.41 million
Jan 27, 2026 $ 0.00228
-9.85%
$ 3.4 million $ 2.71 million
Jan 26, 2026 $ 0.00253
-11.78%
$ 3.77 million $ 6.68 million
Jan 25, 2026 $ 0.00287
-9.67%
$ 4.28 million $ 4.08 million
Jan 24, 2026 $ 0.00317
-3.03%
$ 4.73 million $ 3.43 million
Jan 23, 2026 $ 0.00327
-10.60%
$ 4.88 million $ 8.83 million
Jan 22, 2026 $ 0.00366
+11.98%
$ 5.46 million $ 11.58 million
Jan 21, 2026 $ 0.00327
+2.27%
$ 4.87 million $ 8.33 million
Jan 20, 2026 $ 0.0032
-12.45%
$ 4.77 million $ 11.28 million
Jan 19, 2026 $ 0.00365
+5.55%
$ 5.44 million $ 16.72 million
Jan 18, 2026 $ 0.00346
+17.07%
$ 5.16 million $ 16.27 million
Jan 17, 2026 $ 0.00295
-11.59%
$ 4.41 million $ 6.12 million
Jan 16, 2026 $ 0.00334
+2.52%
$ 4.98 million $ 3.35 million