Zircuit Historical Data

ZRC Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.0396
+2.94%
$ 59.05 million $ 22.02 million
Apr 27, 2025 $ 0.0385
-2.86%
$ 57.35 million $ 13.2 million
Apr 26, 2025 $ 0.0396
+1.89%
$ 59.04 million $ 9.67 million
Apr 25, 2025 $ 0.0388
-1.40%
$ 57.94 million $ 18.2 million
Apr 24, 2025 $ 0.0394
-1.05%
$ 58.76 million $ 15.65 million
Apr 23, 2025 $ 0.0398
+2.46%
$ 59.39 million $ 19.13 million
Apr 22, 2025 $ 0.0388
+9.26%
$ 57.92 million $ 23.88 million
Apr 21, 2025 $ 0.0355
+0.78%
$ 53.01 million $ 16.36 million
Apr 20, 2025 $ 0.0353
-2.84%
$ 52.59 million $ 7.67 million
Apr 19, 2025 $ 0.0363
+0.08%
$ 54.13 million $ 8.75 million
Apr 18, 2025 $ 0.0363
-0.38%
$ 54.09 million $ 9.21 million
Apr 17, 2025 $ 0.0364
+0.69%
$ 54.29 million $ 15.33 million
Apr 16, 2025 $ 0.0362
+6.46%
$ 53.92 million $ 33.42 million
Apr 15, 2025 $ 0.034
-2.04%
$ 50.65 million $ 17.45 million
Apr 14, 2025 $ 0.0347
+2.48%
$ 51.71 million $ 16.09 million
Apr 13, 2025 $ 0.0338
-2.25%
$ 50.46 million $ 15.29 million
Apr 12, 2025 $ 0.0346
+4.00%
$ 51.6 million $ 17.88 million
Apr 11, 2025 $ 0.0333
-1.79%
$ 49.64 million $ 50.47 million
Apr 10, 2025 $ 0.0339
+30.01%
$ 50.55 million $ 56.28 million
Apr 9, 2025 $ 0.0261
+4.57%
$ 38.88 million $ 33.32 million
Apr 8, 2025 $ 0.0249
-2.82%
$ 37.17 million $ 25.68 million
Apr 7, 2025 $ 0.0256
+3.68%
$ 38.25 million $ 46.24 million
Apr 6, 2025 $ 0.0247
-20.26%
$ 36.9 million $ 21.78 million
Apr 5, 2025 $ 0.031
+3.04%
$ 46.21 million $ 14.2 million
Apr 4, 2025 $ 0.0301
-10.52%
$ 44.84 million $ 29.5 million
Apr 3, 2025 $ 0.0336
-8.31%
$ 50.12 million $ 23.58 million
Apr 2, 2025 $ 0.0366
-8.92%
$ 54.66 million $ 42.15 million
Apr 1, 2025 $ 0.0402
+5.05%
$ 60.01 million $ 21.36 million
Mar 31, 2025 $ 0.0383
+0.40%
$ 57.13 million $ 25.09 million
Mar 30, 2025 $ 0.0382
-0.16%
$ 56.9 million $ 15.75 million
Mar 29, 2025 $ 0.0382
-3.33%
$ 57 million $ 12.08 million
Mar 28, 2025 $ 0.0395
-6.48%
$ 58.96 million $ 25.07 million
Mar 27, 2025 $ 0.0423
-0.92%
$ 63.04 million $ 20.73 million
Mar 26, 2025 $ 0.0427
-2.62%
$ 63.64 million $ 14.91 million
Mar 25, 2025 $ 0.0438
+4.60%
$ 65.35 million $ 24.93 million
Mar 24, 2025 $ 0.0419
+3.82%
$ 62.47 million $ 24.26 million
Mar 23, 2025 $ 0.0403
+0.11%
$ 60.16 million $ 31.58 million
Mar 22, 2025 $ 0.0403
+3.09%
$ 60.05 million $ 11.27 million
Mar 21, 2025 $ 0.0391
-2.24%
$ 58.25 million $ 16.86 million
Mar 20, 2025 $ 0.0399
-4.66%
$ 59.58 million $ 24.96 million
Mar 19, 2025 $ 0.0419
+5.64%
$ 62.49 million $ 28.06 million
Mar 18, 2025 $ 0.0397
+1.43%
$ 59.16 million $ 25.28 million
Mar 17, 2025 $ 0.0391
-0.10%
$ 58.33 million $ 22.09 million
Mar 16, 2025 $ 0.0391
-2.74%
$ 58.39 million $ 12.77 million
Mar 15, 2025 $ 0.0402
+1.80%
$ 60.03 million $ 13.02 million
Mar 14, 2025 $ 0.0398
+2.30%
$ 59.39 million $ 28.06 million
Mar 13, 2025 $ 0.0389
-2.45%
$ 58.05 million $ 45.5 million
Mar 12, 2025 $ 0.0399
-1.53%
$ 59.51 million $ 24.19 million
Mar 11, 2025 $ 0.0405
+6.70%
$ 60.43 million $ 27.6 million
Mar 10, 2025 $ 0.038
-5.89%
$ 56.64 million $ 11.41 million