Zircuit Historical Data

ZRC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 28, 2026 $ 0.00151
-4.30%
$ 2.25 million $ 1.44 million
Mar 27, 2026 $ 0.00158
-3.62%
$ 2.35 million $ 2.55 million
Mar 26, 2026 $ 0.00164
+4.17%
$ 2.44 million $ 2.62 million
Mar 25, 2026 $ 0.00157
+0.06%
$ 2.34 million $ 834,269
Mar 24, 2026 $ 0.00157
+0.66%
$ 2.34 million $ 1.84 million
Mar 23, 2026 $ 0.00157
+0.81%
$ 10.3 million $ 1.44 million
Mar 22, 2026 $ 0.00155
+5.17%
$ 10.25 million $ 1.1 million
Mar 21, 2026 $ 0.00148
-4.61%
$ 9.74 million $ 1.17 million
Mar 20, 2026 $ 0.00155
-5.20%
$ 2.31 million $ 1.09 million
Mar 19, 2026 $ 0.00163
+0.64%
$ 2.44 million $ 1.39 million
Mar 18, 2026 $ 0.00162
-6.94%
$ 2.43 million $ 2.39 million
Mar 17, 2026 $ 0.00174
-99.68%
$ 2.6 million $ 1.44 million
Mar 16, 2026 $ 0.544
-0.89%
$ 3.59 billion $ 219,425
Mar 15, 2026 $ 0.549
-0.71%
$ 3.63 billion $ 91,969
Mar 14, 2026 $ 0.553
-0.55%
$ 3.66 billion $ 164,019
Mar 13, 2026 $ 0.556
-1.37%
$ 830 million $ 369,516
Mar 12, 2026 $ 0.564
-1.73%
$ 841.5 million $ 74,277
Mar 11, 2026 $ 0.574
-0.25%
$ 856.35 million $ 177,067
Mar 10, 2026 $ 0.575
+1.11%
$ 858.51 million $ 137,834
Mar 9, 2026 $ 0.569
+0.54%
$ 3.76 billion $ 152,330
Mar 8, 2026 $ 0.566
-0.36%
$ 3.75 billion $ 357,027
Mar 7, 2026 $ 0.568
+2.71%
$ 847.35 million $ 450,865
Mar 6, 2026 $ 0.553
+0.51%
$ 825 million $ 195,840
Mar 5, 2026 $ 0.55
+15,329.62%
$ 821.07 million $ 467,417
Mar 4, 2026 $ 0.00357
+113.23%
$ 5.32 million $ 48,823
Mar 3, 2026 $ 0.00167
-3.65%
$ 2.5 million $ 2.51 million
Mar 2, 2026 $ 0.00174
+1.23%
$ 11.2 million $ 3.16 million
Mar 1, 2026 $ 0.00172
-0.53%
$ 2.56 million $ 2.82 million
Feb 28, 2026 $ 0.00172
-1.46%
$ 2.57 million $ 3.71 million
Feb 27, 2026 $ 0.00175
+0.02%
$ 2.61 million $ 4.07 million
Feb 26, 2026 $ 0.00175
-0.02%
$ 2.61 million $ 4.96 million
Feb 25, 2026 $ 0.00175
-1.56%
$ 2.61 million $ 6.87 million
Feb 24, 2026 $ 0.00178
-9.34%
$ 2.65 million $ 3.19 million
Feb 23, 2026 $ 0.00196
+1.67%
$ 2.93 million $ 6.14 million
Feb 22, 2026 $ 0.00193
-46.74%
$ 2.88 million $ 5.06 million
Feb 21, 2026 $ 0.00362
-0.12%
$ 5.4 million $ 49,563
Feb 20, 2026 $ 0.00363
+0.32%
$ 5.41 million $ 49,624
Feb 19, 2026 $ 0.00361
+0.23%
$ 5.39 million $ 49,465
Feb 18, 2026 $ 0.00361
+0.06%
$ 5.38 million $ 49,354
Feb 17, 2026 $ 0.0036
-0.51%
$ 5.37 million $ 49,322
Feb 16, 2026 $ 0.00362
-0.13%
$ 5.4 million $ 49,559
Feb 15, 2026 $ 0.00363
+0.00%
$ 5.41 million $ 49,624
Feb 14, 2026 $ 0.00363
+110.06%
$ 5.41 million $ 49,624
Feb 13, 2026 $ 0.00173
+3.39%
$ 2.57 million $ 1.5 million
Feb 12, 2026 $ 0.00167
+0.39%
$ 2.49 million $ 1.73 million
Feb 11, 2026 $ 0.00166
-3.79%
$ 2.48 million $ 1.78 million
Feb 10, 2026 $ 0.00173
-6.95%
$ 2.58 million $ 2.05 million
Feb 9, 2026 $ 0.00186
+8.58%
$ 2.77 million $ 2.93 million
Feb 8, 2026 $ 0.00171
-0.21%
$ 2.55 million $ 1.98 million
Feb 7, 2026 $ 0.00171
-5.16%
$ 2.56 million $ 4.53 million