Zircuit Historical Data

ZRC Page 12
Download
Date Close Price change Market cap Trading volume
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
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