Zircuit Historical Data

ZRC Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2025 $ 0.0129
-3.61%
$ 19.17 million $ 20.72 million
Nov 12, 2025 $ 0.0134
-1.13%
$ 19.89 million $ 7.77 million
Nov 11, 2025 $ 0.0135
-4.30%
$ 20.21 million $ 23.39 million
Nov 10, 2025 $ 0.0142
-2.81%
$ 21.12 million $ 18.92 million
Nov 9, 2025 $ 0.0146
+6.06%
$ 21.73 million $ 20.61 million
Nov 8, 2025 $ 0.0137
-0.79%
$ 20.49 million $ 16.73 million
Nov 7, 2025 $ 0.0138
+8.35%
$ 20.65 million $ 21.88 million
Nov 6, 2025 $ 0.0128
-0.64%
$ 19.06 million $ 15.03 million
Nov 5, 2025 $ 0.0129
+1.70%
$ 19.18 million $ 16.93 million
Nov 4, 2025 $ 0.0126
-0.63%
$ 18.86 million $ 21.49 million
Nov 3, 2025 $ 0.0127
-8.69%
$ 18.98 million $ 15.3 million
Nov 2, 2025 $ 0.0139
-1.38%
$ 20.81 million $ 10.76 million
Nov 1, 2025 $ 0.0141
+1.41%
$ 21.08 million $ 9.12 million
Oct 31, 2025 $ 0.014
+0.68%
$ 20.78 million $ 15.96 million
Oct 30, 2025 $ 0.0135
-0.86%
$ 20.71 million $ 20.96 million
Oct 29, 2025 $ 0.0136
-10.43%
$ 20.37 million $ 13.67 million
Oct 28, 2025 $ 0.0152
-3.22%
$ 22.91 million $ 7.32 million
Oct 27, 2025 $ 0.0158
-4.45%
$ 23.5 million $ 12.94 million
Oct 26, 2025 $ 0.0165
+3.79%
$ 24.58 million $ 14.08 million
Oct 25, 2025 $ 0.0159
+1.03%
$ 23.7 million $ 10.77 million
Oct 24, 2025 $ 0.0157
+2.23%
$ 23.45 million $ 10.63 million
Oct 23, 2025 $ 0.0152
+1.80%
$ 22.86 million $ 12.16 million
Oct 22, 2025 $ 0.0146
-5.32%
$ 22.33 million $ 10.93 million
Oct 21, 2025 $ 0.0156
-1.67%
$ 23.01 million $ 13.44 million
Oct 20, 2025 $ 0.0159
+0.39%
$ 23.77 million $ 9.21 million
Oct 19, 2025 $ 0.0159
+3.19%
$ 23.64 million $ 11.42 million
Oct 18, 2025 $ 0.0155
+0.62%
$ 23.01 million $ 9.32 million
Oct 17, 2025 $ 0.0156
-0.44%
$ 22.9 million $ 24.4 million
Oct 16, 2025 $ 0.0154
+0.68%
$ 23.29 million $ 19.92 million
Oct 15, 2025 $ 0.0153
-4.79%
$ 22.83 million $ 13.4 million
Oct 14, 2025 $ 0.0162
-1.44%
$ 23.95 million $ 17.78 million
Oct 13, 2025 $ 0.0164
+2.04%
$ 24.44 million $ 15.14 million
Oct 12, 2025 $ 0.0161
+7.82%
$ 23.96 million $ 15.26 million
Oct 11, 2025 $ 0.0149
-4.15%
$ 22.22 million $ 25.87 million
Oct 10, 2025 $ 0.0153
-24.42%
$ 22.59 million $ 28.39 million
Oct 9, 2025 $ 0.0203
-3.97%
$ 30.22 million $ 11.61 million
Oct 8, 2025 $ 0.0211
+3.39%
$ 31.39 million $ 10.57 million