Zircuit Historical Data

ZRC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0218
-1.22%
$ 32.73 million $ 9.36 million
Sep 23, 2025 $ 0.022
-4.29%
$ 32.86 million $ 10.41 million
Sep 22, 2025 $ 0.023
-10.13%
$ 34.34 million $ 14.96 million
Sep 21, 2025 $ 0.0257
+0.62%
$ 38.09 million $ 6.35 million
Sep 20, 2025 $ 0.0257
+2.47%
$ 38.12 million $ 6.37 million
Sep 19, 2025 $ 0.025
-5.81%
$ 37.35 million $ 10.51 million
Sep 18, 2025 $ 0.0265
+0.33%
$ 39.64 million $ 10.38 million
Sep 17, 2025 $ 0.0266
+4.82%
$ 39.47 million $ 11.12 million
Sep 16, 2025 $ 0.0255
+1.02%
$ 37.87 million $ 10.76 million
Sep 15, 2025 $ 0.0252
-4.86%
$ 37.67 million $ 13.08 million
Sep 14, 2025 $ 0.0268
-2.44%
$ 39.47 million $ 7.82 million
Sep 13, 2025 $ 0.0274
-0.37%
$ 40.88 million $ 10.92 million
Sep 12, 2025 $ 0.0275
+2.83%
$ 41.06 million $ 14.14 million
Sep 11, 2025 $ 0.0268
+0.91%
$ 39.93 million $ 13.4 million
Sep 10, 2025 $ 0.0265
+1.97%
$ 39.56 million $ 11.67 million
Sep 9, 2025 $ 0.026
-1.29%
$ 38.79 million $ 13.02 million
Sep 8, 2025 $ 0.0264
+4.90%
$ 39.32 million $ 13.43 million
Sep 7, 2025 $ 0.0251
+0.62%
$ 37.47 million $ 6.7 million
Sep 6, 2025 $ 0.025
-0.06%
$ 37.26 million $ 4.72 million
Sep 5, 2025 $ 0.025
+2.56%
$ 37.27 million $ 11.61 million
Sep 4, 2025 $ 0.0246
-3.59%
$ 36.36 million $ 8.39 million
Sep 3, 2025 $ 0.0256
+1.15%
$ 38.1 million $ 8.25 million
Sep 2, 2025 $ 0.0255
+1.53%
$ 37.81 million $ 11.36 million
Sep 1, 2025 $ 0.0251
-5.30%
$ 37.47 million $ 13.75 million
Aug 31, 2025 $ 0.0269
-0.94%
$ 39.55 million $ 7.83 million
Aug 30, 2025 $ 0.0272
-1.24%
$ 40.51 million $ 9.41 million
Aug 29, 2025 $ 0.0275
-1.33%
$ 41.07 million $ 28.15 million
Aug 28, 2025 $ 0.0279
+10.35%
$ 41.66 million $ 15.31 million
Aug 27, 2025 $ 0.0255
-3.18%
$ 37.72 million $ 11.11 million
Aug 26, 2025 $ 0.0264
+1.71%
$ 39.26 million $ 14.55 million
Aug 25, 2025 $ 0.026
-10.23%
$ 38.66 million $ 21.3 million
Aug 24, 2025 $ 0.029
-1.03%
$ 43.11 million $ 16.89 million
Aug 23, 2025 $ 0.0291
-1.06%
$ 43.63 million $ 10.32 million
Aug 22, 2025 $ 0.0293
+6.68%
$ 43.94 million $ 16.07 million
Aug 21, 2025 $ 0.0278
-4.45%
$ 41.07 million $ 8.81 million
Aug 20, 2025 $ 0.0293
+6.67%
$ 43.34 million $ 13.09 million
Aug 19, 2025 $ 0.0279
-4.15%
$ 40.9 million $ 14.58 million
Aug 18, 2025 $ 0.0291
-2.20%
$ 43.36 million $ 14.75 million
Aug 17, 2025 $ 0.0297
-0.91%
$ 44.34 million $ 12.63 million
Aug 16, 2025 $ 0.03
-0.47%
$ 44.75 million $ 9.16 million
Aug 15, 2025 $ 0.0301
-3.26%
$ 44.93 million $ 17.55 million
Aug 14, 2025 $ 0.0312
-11.39%
$ 46.48 million $ 23.39 million
Aug 13, 2025 $ 0.0352
+0.87%
$ 52.45 million $ 20.74 million
Aug 12, 2025 $ 0.0349
+2.40%
$ 51.99 million $ 14.89 million
Aug 11, 2025 $ 0.034
-3.15%
$ 50.79 million $ 15.89 million
Aug 10, 2025 $ 0.0352
-3.67%
$ 52.44 million $ 17.65 million
Aug 9, 2025 $ 0.0365
+2.85%
$ 54.42 million $ 12.92 million
Aug 8, 2025 $ 0.0355
-1.87%
$ 52.93 million $ 13.94 million
Aug 7, 2025 $ 0.0362
+9.73%
$ 53.93 million $ 20.27 million
Aug 6, 2025 $ 0.033
-3.41%
$ 49.15 million $ 13.15 million