Zircuit Historical Data

ZRC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $ 0.0613
-4.18%
$ 91.37 million $ 21.2 million
Feb 20, 2025 $ 0.0639
+1.64%
$ 95.35 million $ 16.26 million
Feb 19, 2025 $ 0.0629
-0.30%
$ 93.82 million $ 15.23 million
Feb 18, 2025 $ 0.0631
-2.35%
$ 94.1 million $ 19.13 million
Feb 17, 2025 $ 0.0646
+2.22%
$ 96.36 million $ 21.05 million
Feb 16, 2025 $ 0.0632
+0.12%
$ 94.26 million $ 15.79 million
Feb 15, 2025 $ 0.0631
+1.14%
$ 94.14 million $ 15.09 million
Feb 14, 2025 $ 0.0624
+7.30%
$ 93.1 million $ 27.36 million
Feb 13, 2025 $ 0.0582
+0.37%
$ 86.76 million $ 27.84 million
Feb 12, 2025 $ 0.0579
+20.66%
$ 86.31 million $ 75.53 million
Feb 11, 2025 $ 0.048
+24.21%
$ 71.54 million $ 27.81 million
Feb 10, 2025 $ 0.0386
-7.44%
$ 57.6 million $ 14.14 million
Feb 9, 2025 $ 0.0417
+0.04%
$ 62.23 million $ 11.63 million
Feb 8, 2025 $ 0.0417
-0.19%
$ 62.21 million $ 12.62 million
Feb 7, 2025 $ 0.0418
-6.33%
$ 62.4 million $ 15.46 million
Feb 6, 2025 $ 0.0447
-7.92%
$ 66.62 million $ 16.17 million
Feb 5, 2025 $ 0.0485
-2.66%
$ 72.38 million $ 13.42 million
Feb 4, 2025 $ 0.0499
-11.17%
$ 74.36 million $ 24.03 million
Feb 3, 2025 $ 0.0561
+15.80%
$ 83.69 million $ 32.26 million
Feb 2, 2025 $ 0.0485
-18.11%
$ 72.29 million $ 21.88 million
Feb 1, 2025 $ 0.0592
-9.01%
$ 88.28 million $ 13.98 million
Jan 31, 2025 $ 0.065
+4.03%
$ 97.01 million $ 14.85 million
Jan 30, 2025 $ 0.0625
+0.72%
$ 93.26 million $ 12.82 million
Jan 29, 2025 $ 0.0621
+1.68%
$ 92.63 million $ 12.82 million
Jan 28, 2025 $ 0.0611
-1.19%
$ 91.09 million $ 16.73 million
Jan 27, 2025 $ 0.0618
-4.89%
$ 92.19 million $ 63.83 million
Jan 26, 2025 $ 0.065
-1.22%
$ 96.93 million $ 33.01 million
Jan 25, 2025 $ 0.0658
-0.36%
$ 98.13 million $ 15.09 million
Jan 24, 2025 $ 0.066
+0.59%
$ 98.47 million $ 19.48 million
Jan 23, 2025 $ 0.0656
+2.41%
$ 97.89 million $ 15.1 million
Jan 22, 2025 $ 0.0641
-5.68%
$ 95.6 million $ 13.68 million
Jan 21, 2025 $ 0.0679
+2.35%
$ 101.34 million $ 22.26 million
Jan 20, 2025 $ 0.0664
-1.18%
$ 99.01 million $ 40.21 million
Jan 19, 2025 $ 0.0672
-3.36%
$ 100.19 million $ 57.27 million
Jan 18, 2025 $ 0.0695
-5.30%
$ 103.67 million $ 48.22 million
Jan 17, 2025 $ 0.0734
+4.55%
$ 109.47 million $ 41.55 million
Jan 16, 2025 $ 0.0702
-2.87%
$ 104.71 million $ 44.36 million
Jan 15, 2025 $ 0.0723
+5.17%
$ 107.8 million $ 49.63 million
Jan 14, 2025 $ 0.0687
-0.88%
$ 102.51 million $ 45.56 million
Jan 13, 2025 $ 0.0693
+3.49%
$ 103.42 million $ 76.82 million
Jan 12, 2025 $ 0.067
-1.82%
$ 99.94 million $ 31.58 million
Jan 11, 2025 $ 0.0682
-0.10%
$ 101.8 million $ 35.97 million
Jan 10, 2025 $ 0.0683
+6.35%
$ 101.9 million $ 51.2 million
Jan 9, 2025 $ 0.0642
-3.71%
$ 95.81 million $ 47.85 million
Jan 8, 2025 $ 0.0667
+0.46%
$ 99.5 million $ 57.42 million
Jan 7, 2025 $ 0.0664
-12.18%
$ 99.05 million $ 48.34 million
Jan 6, 2025 $ 0.0756
+3.10%
$ 112.79 million $ 48.69 million
Jan 5, 2025 $ 0.0733
-1.77%
$ 109.4 million $ 37.53 million
Jan 4, 2025 $ 0.0747
+0.08%
$ 111.37 million $ 41.57 million
Jan 3, 2025 $ 0.0746
+2.41%
$ 111.27 million $ 44.24 million