Zircuit Historical Data

ZRC Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 2025 $ 0.0403
-9.24%
$ 60.18 million $ 11.58 million
Mar 8, 2025 $ 0.0445
+4.87%
$ 66.35 million $ 6.43 million
Mar 7, 2025 $ 0.0424
-3.17%
$ 63.24 million $ 9.8 million
Mar 6, 2025 $ 0.0438
-3.02%
$ 65.31 million $ 10.3 million
Mar 5, 2025 $ 0.0452
+3.73%
$ 67.35 million $ 9.46 million
Mar 4, 2025 $ 0.0435
-6.08%
$ 64.93 million $ 17.42 million
Mar 3, 2025 $ 0.0463
-12.12%
$ 69.13 million $ 13.94 million
Mar 2, 2025 $ 0.0527
+18.10%
$ 78.64 million $ 19.88 million
Mar 1, 2025 $ 0.0446
+2.56%
$ 66.56 million $ 7.44 million
Feb 28, 2025 $ 0.0435
-8.92%
$ 64.9 million $ 17.74 million
Feb 27, 2025 $ 0.0478
+0.89%
$ 71.25 million $ 14.28 million
Feb 26, 2025 $ 0.0473
-15.33%
$ 70.63 million $ 13.4 million
Feb 25, 2025 $ 0.0559
-4.89%
$ 83.42 million $ 14.66 million
Feb 24, 2025 $ 0.0588
-11.38%
$ 87.7 million $ 7.78 million
Feb 23, 2025 $ 0.0663
+2.94%
$ 98.96 million $ 8.34 million
Feb 22, 2025 $ 0.0645
+5.26%
$ 96.18 million $ 8.18 million