Zircuit Historical Data

ZRC Page 12
Download
Date Close Price change Market cap Trading volume
Jan 2, 2025 $ 0.0728
+1.22%
$ 108.64 million $ 53.91 million
Jan 1, 2025 $ 0.072
+2.38%
$ 107.34 million $ 43.61 million
Dec 31, 2024 $ 0.0703
-4.91%
$ 104.85 million $ 52.31 million
Dec 30, 2024 $ 0.0739
+0.53%
$ 110.25 million $ 139.98 million
Dec 29, 2024 $ 0.0736
-5.48%
$ 109.71 million $ 99.73 million
Dec 28, 2024 $ 0.0778
+4.65%
$ 116.05 million $ 144.66 million
Dec 27, 2024 $ 0.0743
+1.63%
$ 110.88 million $ 71.16 million
Dec 26, 2024 $ 0.0731
-5.36%
$ 109.1 million $ 68.68 million
Dec 25, 2024 $ 0.0773
+1.32%
$ 115.29 million $ 66.13 million
Dec 24, 2024 $ 0.0763
+0.75%
$ 113.81 million $ 94.14 million
Dec 23, 2024 $ 0.0757
+4.08%
$ 112.97 million $ 133.25 million
Dec 22, 2024 $ 0.0728
-4.35%
$ 108.54 million $ 164.04 million
Dec 21, 2024 $ 0.0761
-0.28%
$ 113.46 million $ 83.57 million
Dec 20, 2024 $ 0.0763
+13.16%
$ 113.74 million $ 80.13 million
Dec 19, 2024 $ 0.0674
-5.20%
$ 100.51 million $ 69.55 million
Dec 18, 2024 $ 0.0711
-12.07%
$ 710.76 million $ 100.62 million
Dec 17, 2024 $ 0.0808
+10.45%
$ 807.79 million $ 105.78 million
Dec 16, 2024 $ 0.0731
-0.82%
$ 731.34 million $ 97.4 million
Dec 15, 2024 $ 0.0737
+8.58%
$ 737.36 million $ 65.7 million
Dec 14, 2024 $ 0.0679
-5.25%
$ 679.16 million $ 54.96 million
Dec 13, 2024 $ 0.0717
-4.65%
$ 717.08 million $ 201.99 million
Dec 12, 2024 $ 0.0752
-8.74%
$ 751.82 million $ 158.17 million
Dec 11, 2024 $ 0.0824
+17.59%
$ 823.83 million $ 117.19 million
Dec 10, 2024 $ 0.0701
-2.38%
$ 700.52 million $ 132.72 million
Dec 9, 2024 $ 0.0718
-15.23%
$ 717.59 million $ 96.52 million
Dec 8, 2024 $ 0.0847
-3.87%
$ 846.52 million $ 60.25 million
Dec 7, 2024 $ 0.0881
-1.63%
$ 880.63 million $ 63.32 million
Dec 6, 2024 $ 0.0895
+23.25%
$ 895.17 million $ 113.12 million
Dec 5, 2024 $ 0.0726
-5.67%
$ 726.03 million $ 67.81 million
Dec 4, 2024 $ 0.077
+1.35%
$ 769.87 million $ 62.49 million
Dec 3, 2024 $ 0.076
+7.63%
$ 759.85 million $ 81.76 million
Dec 2, 2024 $ 0.0706
-1.78%
$ 705.94 million $ 55.3 million
Dec 1, 2024 $ 0.0718
-7.02%
$ 718.29 million $ 79.41 million
Nov 30, 2024 $ 0.0773
-1.76%
$ 772.58 million $ 63.97 million
Nov 29, 2024 $ 0.0786
-3.75%
$ 786.44 million $ 78.78 million
Nov 28, 2024 $ 0.0817
-3.02%
$ 817.02 million $ 105.23 million
Nov 27, 2024 $ 0.0843
+1.74%
$ 843.11 million $ 137.56 million
Nov 26, 2024 $ 0.0832
+38.78%
$ 831.79 million $ 64.61 million
Nov 25, 2024 $ 0.0601
-56.73%
$ 600.61 million $ 23.26 million
Nov 24, 2024 $ 0.14
-6.85%
$ -- $ 474,948
Nov 23, 2024 $ 0.151
-27.83%
$ -- $ 478,278
Nov 22, 2024 $ 0.211
-0.61%
$ -- $ 379,424
Nov 21, 2024 $ 0.213
+5.96%
$ -- $ 332,124
Nov 20, 2024 $ 0.201
-5.19%
$ -- $ 308,996
Nov 19, 2024 $ 0.214
+0.90%
$ -- $ 330,018
Nov 18, 2024 $ 0.212
+7.00%
$ -- $ 372,815
Nov 17, 2024 $ 0.199
-2.11%
$ -- $ 384,969
Nov 16, 2024 $ 0.205
+7.56%
$ -- $ 372,496
Nov 15, 2024 $ 0.191
+6.75%
$ -- $ 287,613
Nov 14, 2024 $ 0.18
-3.96%
$ -- $ 336,657