Zircuit Historical Data

ZRC Page 10
Download
Date Close Price change Market cap Trading volume
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
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