Zircuit Historical Data

ZRC Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0518
+7.15%
$ 77.31 million $ 15.51 million
May 9, 2025 $ 0.0484
+4.96%
$ 72.15 million $ 26.76 million
May 8, 2025 $ 0.0461
+17.37%
$ 68.74 million $ 22.07 million
May 7, 2025 $ 0.0393
-0.59%
$ 58.57 million $ 11.9 million
May 6, 2025 $ 0.0395
+1.39%
$ 58.91 million $ 17.01 million
May 5, 2025 $ 0.039
-0.90%
$ 58.11 million $ 16.39 million
May 4, 2025 $ 0.0393
-1.59%
$ 58.63 million $ 10.09 million
May 3, 2025 $ 0.0399
-1.87%
$ 59.58 million $ 9.21 million
May 2, 2025 $ 0.0407
+0.29%
$ 60.72 million $ 12.47 million
May 1, 2025 $ 0.0407
+2.09%
$ 60.54 million $ 18.13 million
Apr 30, 2025 $ 0.0399
+1.31%
$ 59.47 million $ 20.25 million
Apr 29, 2025 $ 0.0395
-0.31%
$ 58.86 million $ 7.4 million
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