Zircuit Historical Data

ZRC Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.00146
+1.79%
$9.42 million $700,796
Apr 3, 2026 $0.00144
-3.11%
$9.27 million $1.92 million
Apr 2, 2026 $0.00148
+6.84%
$9.58 million $1.22 million
Apr 1, 2026 $0.00139
-9.60%
$2.07 million $914,343
Mar 31, 2026 $0.00154
-2.83%
$2.29 million $2.28 million
Mar 30, 2026 $0.00158
+8.95%
$10.28 million $3.12 million
Mar 29, 2026 $0.00145
-4.06%
$9.42 million $1.56 million
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
+15.33K%
$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