Zircuit Historical Data

ZRC Page 13
Download
Date Close Price change Market cap Trading volume
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
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