Zircuit Historical Data

ZRC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.00401
+2.16%
$ 5.98 million $ 5.78 million
Jan 1, 2026 $ 0.00393
+0.40%
$ 5.86 million $ 5.6 million
Dec 31, 2025 $ 0.00403
+7.10%
$ 5.81 million $ 3.33 million
Dec 30, 2025 $ 0.00376
+2.53%
$ 5.61 million $ 5.98 million
Dec 29, 2025 $ 0.00365
-4.53%
$ 5.49 million $ 7.34 million
Dec 28, 2025 $ 0.00378
-4.22%
$ 5.71 million $ 4.12 million
Dec 27, 2025 $ 0.00388
-3.71%
$ 5.89 million $ 3.99 million
Dec 26, 2025 $ 0.00403
+0.17%
$ 6.01 million $ 7.5 million
Dec 25, 2025 $ 0.00408
+1.29%
$ 6.02 million $ 6.59 million
Dec 24, 2025 $ 0.00408
+0.70%
$ 6 million $ 7.56 million
Dec 23, 2025 $ 0.00404
-7.05%
$ 6.04 million $ 7.52 million
Dec 22, 2025 $ 0.00434
-3.21%
$ 6.48 million $ 8.51 million
Dec 21, 2025 $ 0.00454
-5.88%
$ 6.68 million $ 6.16 million
Dec 20, 2025 $ 0.00491
-14.66%
$ 7.2 million $ 8.27 million
Dec 19, 2025 $ 0.00556
-3.13%
$ 8.58 million $ 17.67 million
Dec 18, 2025 $ 0.00566
+32.39%
$ 8.56 million $ 39.1 million
Dec 17, 2025 $ 0.00426
-3.41%
$ 6.38 million $ 6.41 million
Dec 16, 2025 $ 0.00441
-7.60%
$ 6.58 million $ 6.61 million
Dec 15, 2025 $ 0.00476
-8.83%
$ 7.12 million $ 6.77 million
Dec 14, 2025 $ 0.00513
-9.29%
$ 7.79 million $ 4.94 million
Dec 13, 2025 $ 0.00572
+1.76%
$ 8.44 million $ 4.63 million
Dec 12, 2025 $ 0.00562
-10.23%
$ 8.39 million $ 6.19 million
Dec 11, 2025 $ 0.00626
+8.22%
$ 9.33 million $ 9.76 million
Dec 10, 2025 $ 0.00578
-7.17%
$ 8.63 million $ 7.4 million
Dec 9, 2025 $ 0.00623
-9.46%
$ 9.3 million $ 11.59 million
Dec 8, 2025 $ 0.00688
-3.84%
$ 10.27 million $ 10.88 million
Dec 7, 2025 $ 0.00716
-2.95%
$ 10.67 million $ 9.04 million
Dec 6, 2025 $ 0.00738
+2.57%
$ 11 million $ 11.64 million
Dec 5, 2025 $ 0.00719
+1.30%
$ 10.72 million $ 11.26 million
Dec 4, 2025 $ 0.0071
-5.95%
$ 10.59 million $ 18.64 million
Dec 3, 2025 $ 0.00755
-1.82%
$ 11.26 million $ 23.87 million
Dec 2, 2025 $ 0.00769
+10.88%
$ 11.47 million $ 22.41 million
Dec 1, 2025 $ 0.00693
-7.77%
$ 10.34 million $ 23.98 million
Nov 30, 2025 $ 0.00765
-7.70%
$ 11.21 million $ 15.91 million
Nov 29, 2025 $ 0.00829
-1.93%
$ 12.37 million $ 14.97 million
Nov 28, 2025 $ 0.00844
-5.02%
$ 12.61 million $ 19.05 million
Nov 27, 2025 $ 0.00887
-3.08%
$ 13.26 million $ 20.46 million
Nov 26, 2025 $ 0.00914
+1.03%
$ 13.64 million $ 22.02 million
Nov 25, 2025 $ 0.00915
+0.71%
$ 13.46 million $ 24.76 million
Nov 24, 2025 $ 0.00908
-0.82%
$ 13.55 million $ 21.25 million
Nov 23, 2025 $ 0.00928
+0.28%
$ 13.65 million $ 14.43 million
Nov 22, 2025 $ 0.00928
-9.00%
$ 13.83 million $ 17.04 million
Nov 21, 2025 $ 0.01
-10.73%
$ 15.2 million $ 26.02 million
Nov 20, 2025 $ 0.0115
-0.53%
$ 16.76 million $ 21.15 million
Nov 19, 2025 $ 0.0116
-0.49%
$ 17.17 million $ 19.9 million
Nov 18, 2025 $ 0.0117
-1.21%
$ 17.33 million $ 21.6 million
Nov 17, 2025 $ 0.0118
-2.67%
$ 17.59 million $ 20.65 million
Nov 16, 2025 $ 0.012
-3.02%
$ 18.08 million $ 16.7 million
Nov 15, 2025 $ 0.0124
+2.50%
$ 18.52 million $ 15.73 million
Nov 14, 2025 $ 0.0122
-5.37%
$ 18.03 million $ 22.97 million