Zircuit Historical Data

ZRC Page 8
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.0249
-18.55%
$ 37.08 million $ 41.4 million
Jun 28, 2025 $ 0.0305
+53.78%
$ 45.55 million $ 40.28 million
Jun 27, 2025 $ 0.0199
-1.26%
$ 29.62 million $ 6.29 million
Jun 26, 2025 $ 0.0201
-6.46%
$ 30 million $ 6.65 million
Jun 25, 2025 $ 0.0215
-1.87%
$ 32.07 million $ 8.42 million
Jun 24, 2025 $ 0.0219
-6.88%
$ 32.68 million $ 12.83 million
Jun 23, 2025 $ 0.0235
+6.88%
$ 35.1 million $ 12.83 million
Jun 22, 2025 $ 0.022
-5.59%
$ 32.84 million $ 14.49 million
Jun 21, 2025 $ 0.0233
-4.60%
$ 34.78 million $ 10.23 million
Jun 20, 2025 $ 0.0244
-13.18%
$ 36.46 million $ 14 million
Jun 19, 2025 $ 0.0282
-3.82%
$ 42 million $ 27.01 million
Jun 18, 2025 $ 0.0293
+24.44%
$ 43.67 million $ 61.13 million
Jun 17, 2025 $ 0.0235
-15.55%
$ 35.08 million $ 97.59 million
Jun 16, 2025 $ 0.0279
+0.66%
$ 41.54 million $ 208.61 million
Jun 15, 2025 $ 0.0277
+1.49%
$ 41.27 million $ 265.26 million
Jun 14, 2025 $ 0.0273
+0.20%
$ 40.67 million $ 113.38 million
Jun 13, 2025 $ 0.0272
-7.65%
$ 40.58 million $ 102.07 million
Jun 12, 2025 $ 0.0295
+1.09%
$ 43.95 million $ 13.66 million
Jun 11, 2025 $ 0.0291
+0.09%
$ 43.47 million $ 14.78 million
Jun 10, 2025 $ 0.0291
+0.12%
$ 43.43 million $ 17.68 million
Jun 9, 2025 $ 0.0291
+2.94%
$ 43.37 million $ 26 million
Jun 8, 2025 $ 0.0282
+2.36%
$ 42.14 million $ 16.91 million
Jun 7, 2025 $ 0.0276
+0.67%
$ 41.16 million $ 14.75 million
Jun 6, 2025 $ 0.0274
+6.91%
$ 40.89 million $ 36.07 million
Jun 5, 2025 $ 0.0256
-10.33%
$ 38.25 million $ 27.2 million
Jun 4, 2025 $ 0.0286
-0.30%
$ 42.65 million $ 25.47 million
Jun 3, 2025 $ 0.0287
-20.17%
$ 42.78 million $ 51.62 million
Jun 2, 2025 $ 0.0359
-1.30%
$ 53.59 million $ 10.87 million
Jun 1, 2025 $ 0.0364
+1.41%
$ 54.3 million $ 8.36 million
May 31, 2025 $ 0.0359
-0.32%
$ 53.54 million $ 11.34 million
May 30, 2025 $ 0.036
-9.92%
$ 53.71 million $ 21.21 million
May 29, 2025 $ 0.04
-5.26%
$ 59.63 million $ 16.5 million
May 28, 2025 $ 0.0422
-1.19%
$ 62.93 million $ 15.62 million
May 27, 2025 $ 0.0427
+0.50%
$ 63.69 million $ 17.08 million
May 26, 2025 $ 0.0425
+8.81%
$ 63.37 million $ 16.59 million
May 25, 2025 $ 0.039
-3.72%
$ 58.24 million $ 14.43 million
May 24, 2025 $ 0.0406
-10.80%
$ 60.51 million $ 16.4 million
May 23, 2025 $ 0.0455
-6.72%
$ 67.84 million $ 23.57 million
May 22, 2025 $ 0.0488
+3.77%
$ 72.72 million $ 25.43 million
May 21, 2025 $ 0.047
+2.35%
$ 70.08 million $ 26.77 million
May 20, 2025 $ 0.0459
-0.86%
$ 68.47 million $ 18.11 million
May 19, 2025 $ 0.0463
-1.89%
$ 69.07 million $ 23.12 million
May 18, 2025 $ 0.0472
+0.69%
$ 70.36 million $ 16.87 million
May 17, 2025 $ 0.0469
-2.10%
$ 69.88 million $ 11.87 million
May 16, 2025 $ 0.0479
+0.05%
$ 71.38 million $ 14.31 million
May 15, 2025 $ 0.0478
-4.05%
$ 71.35 million $ 16.96 million
May 14, 2025 $ 0.0499
-1.96%
$ 74.36 million $ 17.43 million
May 13, 2025 $ 0.0508
+4.95%
$ 75.85 million $ 19.37 million
May 12, 2025 $ 0.0485
-1.57%
$ 72.27 million $ 25.04 million
May 11, 2025 $ 0.0492
-5.03%
$ 73.43 million $ 19.64 million