Zircuit Historical Data

ZRC Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.00152
+1.53%
$8.56 million $771,194
May 23, 2026 $0.0015
-0.02%
$8.44 million $1.49 million
May 22, 2026 $0.0015
-100.00%
$8.44 million $1.99 million
May 21, 2026 $666.4
+4.30%
$3.75 trillion $10.15 million
May 20, 2026 $640.14
+0.86%
$3.6 trillion $11.61 million
May 19, 2026 $634.68
-5.95%
$3.57 trillion $7.73 million
May 18, 2026 $674.73
-2.68%
$3.79 trillion $9.47 million
May 17, 2026 $692.94
+14.27%
$3.9 trillion $9.81 million
May 16, 2026 $605.14
-10.04%
$3.4 trillion $75.15 million
May 15, 2026 $666.75
-1.54%
$3.75 trillion $64.98 million
May 14, 2026 $740.06
+23.28%
$4.16 trillion $3.9 million
May 13, 2026 $640.28
+11.71%
$3.6 trillion $18.78 million
May 12, 2026 $507.25
-12.54%
$3.26 trillion $14.86 million
May 11, 2026 $579.24
+11.84%
$3.73 trillion $30.54 million
May 10, 2026 $518.67
+10.74%
$3.34 trillion $238.32 million
May 9, 2026 $468.39
+32.95M%
$3.02 trillion $480.79 million
May 8, 2026 $0.00142
+1.56%
$9.16 million $1.27 million
May 7, 2026 $0.0014
+1.21%
$9.02 million $2.72 million
May 6, 2026 $0.00138
+1.95%
$8.91 million $1.04 million
May 5, 2026 $0.00136
-4.60%
$8.74 million $1.6 million
May 4, 2026 $0.00142
+0.16%
$9.16 million $1.89 million
May 3, 2026 $0.00142
+5.30%
$9.15 million $1.37 million
May 2, 2026 $0.00135
+0.25%
$8.69 million $632,202
May 1, 2026 $0.00134
+0.68%
$8.66 million $1.08 million
Apr 30, 2026 $0.00134
-1.49%
$8.6 million $1.21 million
Apr 29, 2026 $0.00136
+1.14%
$8.74 million $1.01 million
Apr 28, 2026 $0.00134
-2.90%
$8.64 million $1.24 million
Apr 27, 2026 $0.00138
-3.34%
$8.9 million $1.16 million
Apr 26, 2026 $0.00143
+0.89%
$9.21 million $836,765
Apr 25, 2026 $0.00142
-1.58%
$9.15 million $651,801
Apr 24, 2026 $0.00144
+2.07%
$9.27 million $1.26 million
Apr 23, 2026 $0.00141
-2.15%
$9.08 million $788,441
Apr 22, 2026 $0.00144
+4.25%
$9.28 million $644,507
Apr 21, 2026 $0.00138
-3.40%
$9.16 million $1.4 million
Apr 20, 2026 $0.00143
+0.94%
$9.22 million $1.55 million
Apr 19, 2026 $0.00142
-3.17%
$9.13 million $1.21 million
Apr 18, 2026 $0.00146
+14.62%
$9.44 million $697,165
Apr 17, 2026 $0.00128
-13.01%
$8.23 million $1.53 million
Apr 16, 2026 $0.00147
+3.26%
$9.47 million $1.18 million
Apr 15, 2026 $0.00142
-0.55%
$9.12 million $844,482
Apr 14, 2026 $0.00143
-1.57%
$9.19 million $1.15 million
Apr 13, 2026 $0.00145
+1.76%
$9.34 million $1.22 million
Apr 12, 2026 $0.00142
-1.05%
$9.13 million $1.14 million
Apr 11, 2026 $0.00144
+0.15%
$9.2 million $961,456
Apr 10, 2026 $0.00144
-0.03%
$9.24 million $1.16 million
Apr 9, 2026 $0.00144
-1.05%
$9.25 million $954,046
Apr 8, 2026 $0.00145
+0.72%
$9.35 million $1.87 million
Apr 7, 2026 $0.00144
+0.85%
$9.28 million $1.2 million
Apr 6, 2026 $0.00143
-1.91%
$9.2 million $746,018
Apr 5, 2026 $0.00146
-0.18%
$9.4 million $858,694