Zircuit Historical Data

ZRC Page 11
Download
Date Close Price change Market cap Trading volume
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
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