Zircuit Historical Data

ZRC Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2025 $ 0.0341
-6.31%
$ 50.89 million $ 25.63 million
Aug 4, 2025 $ 0.0364
+9.17%
$ 54.31 million $ 44.83 million
Aug 3, 2025 $ 0.0328
+6.08%
$ 49.75 million $ 8.65 million
Aug 2, 2025 $ 0.0314
-8.06%
$ 46.14 million $ 13.37 million
Aug 1, 2025 $ 0.0335
-10.70%
$ 50.91 million $ 34.63 million
Jul 31, 2025 $ 0.0376
+4.56%
$ 56.02 million $ 43.32 million
Jul 30, 2025 $ 0.0359
-8.25%
$ 53.57 million $ 32.32 million
Jul 29, 2025 $ 0.0391
+0.18%
$ 58.39 million $ 107.57 million
Jul 28, 2025 $ 0.0391
+11.66%
$ 58.29 million $ 47.68 million
Jul 27, 2025 $ 0.035
-1.57%
$ 52.2 million $ 87.92 million
Jul 26, 2025 $ 0.0356
-7.54%
$ 53.03 million $ 44.94 million
Jul 25, 2025 $ 0.0385
-19.44%
$ 57.38 million $ 122.25 million
Jul 24, 2025 $ 0.0478
+35.38%
$ 71.23 million $ 226.06 million
Jul 23, 2025 $ 0.0353
+27.58%
$ 52.63 million $ 65.52 million
Jul 22, 2025 $ 0.0277
-2.95%
$ 41.25 million $ 35.1 million
Jul 21, 2025 $ 0.0285
+3.85%
$ 42.52 million $ 13.99 million
Jul 20, 2025 $ 0.0274
+1.10%
$ 40.94 million $ 14.78 million
Jul 19, 2025 $ 0.0272
+6.18%
$ 40.5 million $ 22.72 million
Jul 18, 2025 $ 0.0256
-4.57%
$ 38.14 million $ 17.67 million
Jul 17, 2025 $ 0.0268
+1.84%
$ 39.96 million $ 53.81 million
Jul 16, 2025 $ 0.0263
-2.25%
$ 39.24 million $ 14.89 million
Jul 15, 2025 $ 0.0269
+8.61%
$ 40.14 million $ 32.27 million
Jul 14, 2025 $ 0.0248
+1.14%
$ 36.96 million $ 14.55 million
Jul 13, 2025 $ 0.0245
+4.60%
$ 36.54 million $ 8.35 million
Jul 12, 2025 $ 0.0234
-4.45%
$ 34.94 million $ 16.64 million
Jul 11, 2025 $ 0.0245
+0.19%
$ 36.56 million $ 40.81 million
Jul 10, 2025 $ 0.0241
+2.45%
$ 35.93 million $ 10.87 million
Jul 9, 2025 $ 0.0235
-1.43%
$ 35.06 million $ 8.43 million
Jul 8, 2025 $ 0.0238
+5.60%
$ 35.56 million $ 6.85 million
Jul 7, 2025 $ 0.0226
-6.04%
$ 33.68 million $ 8.76 million
Jul 6, 2025 $ 0.024
+4.19%
$ 35.85 million $ 6.27 million
Jul 5, 2025 $ 0.0231
-3.26%
$ 34.41 million $ 5.35 million
Jul 4, 2025 $ 0.0239
-13.14%
$ 35.59 million $ 15.95 million
Jul 3, 2025 $ 0.0275
+19.42%
$ 40.96 million $ 24.4 million
Jul 2, 2025 $ 0.023
+2.40%
$ 34.29 million $ 11.37 million
Jul 1, 2025 $ 0.0223
-5.24%
$ 33.48 million $ 7.52 million
Jun 30, 2025 $ 0.0235
-5.47%
$ 35.06 million $ 15.93 million