Zircuit Historical Data

ZRC Page 5
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $ 0.00566
+32.39%
$ 8.56 million $ 39.1 million
Dec 17, 2025 $ 0.00426
-3.41%
$ 6.38 million $ 6.41 million
Dec 16, 2025 $ 0.00441
-7.60%
$ 6.58 million $ 6.61 million
Dec 15, 2025 $ 0.00476
-8.83%
$ 7.12 million $ 6.77 million
Dec 14, 2025 $ 0.00513
-9.29%
$ 7.79 million $ 4.94 million
Dec 13, 2025 $ 0.00572
+1.76%
$ 8.44 million $ 4.63 million
Dec 12, 2025 $ 0.00562
-10.23%
$ 8.39 million $ 6.19 million
Dec 11, 2025 $ 0.00626
+8.22%
$ 9.33 million $ 9.76 million
Dec 10, 2025 $ 0.00578
-7.17%
$ 8.63 million $ 7.4 million
Dec 9, 2025 $ 0.00623
-9.46%
$ 9.3 million $ 11.59 million
Dec 8, 2025 $ 0.00688
-3.84%
$ 10.27 million $ 10.88 million
Dec 7, 2025 $ 0.00716
-2.95%
$ 10.67 million $ 9.04 million
Dec 6, 2025 $ 0.00738
+2.57%
$ 11 million $ 11.64 million
Dec 5, 2025 $ 0.00719
+1.30%
$ 10.72 million $ 11.26 million
Dec 4, 2025 $ 0.0071
-5.95%
$ 10.59 million $ 18.64 million
Dec 3, 2025 $ 0.00755
-1.82%
$ 11.26 million $ 23.87 million
Dec 2, 2025 $ 0.00769
+10.88%
$ 11.47 million $ 22.41 million
Dec 1, 2025 $ 0.00693
-7.77%
$ 10.34 million $ 23.98 million
Nov 30, 2025 $ 0.00765
-7.70%
$ 11.21 million $ 15.91 million
Nov 29, 2025 $ 0.00829
-1.93%
$ 12.37 million $ 14.97 million
Nov 28, 2025 $ 0.00844
-5.02%
$ 12.61 million $ 19.05 million
Nov 27, 2025 $ 0.00887
-3.08%
$ 13.26 million $ 20.46 million
Nov 26, 2025 $ 0.00914
+1.03%
$ 13.64 million $ 22.02 million
Nov 25, 2025 $ 0.00915
+0.71%
$ 13.46 million $ 24.76 million
Nov 24, 2025 $ 0.00908
-0.82%
$ 13.55 million $ 21.25 million
Nov 23, 2025 $ 0.00928
+0.28%
$ 13.65 million $ 14.43 million
Nov 22, 2025 $ 0.00928
-9.00%
$ 13.83 million $ 17.04 million
Nov 21, 2025 $ 0.01
-10.73%
$ 15.2 million $ 26.02 million
Nov 20, 2025 $ 0.0115
-0.53%
$ 16.76 million $ 21.15 million
Nov 19, 2025 $ 0.0116
-0.49%
$ 17.17 million $ 19.9 million
Nov 18, 2025 $ 0.0117
-1.21%
$ 17.33 million $ 21.6 million
Nov 17, 2025 $ 0.0118
-2.67%
$ 17.59 million $ 20.65 million
Nov 16, 2025 $ 0.012
-3.02%
$ 18.08 million $ 16.7 million
Nov 15, 2025 $ 0.0124
+2.50%
$ 18.52 million $ 15.73 million
Nov 14, 2025 $ 0.0122
-5.37%
$ 18.03 million $ 22.97 million
Nov 13, 2025 $ 0.0129
-3.61%
$ 19.17 million $ 20.72 million
Nov 12, 2025 $ 0.0134
-1.13%
$ 19.89 million $ 7.77 million
Nov 11, 2025 $ 0.0135
-4.30%
$ 20.21 million $ 23.39 million
Nov 10, 2025 $ 0.0142
-2.81%
$ 21.12 million $ 18.92 million
Nov 9, 2025 $ 0.0146
+6.06%
$ 21.73 million $ 20.61 million
Nov 8, 2025 $ 0.0137
-0.79%
$ 20.49 million $ 16.73 million
Nov 7, 2025 $ 0.0138
+8.35%
$ 20.65 million $ 21.88 million
Nov 6, 2025 $ 0.0128
-0.64%
$ 19.06 million $ 15.03 million
Nov 5, 2025 $ 0.0129
+1.70%
$ 19.18 million $ 16.93 million
Nov 4, 2025 $ 0.0126
-0.63%
$ 18.86 million $ 21.49 million
Nov 3, 2025 $ 0.0127
-8.69%
$ 18.98 million $ 15.3 million
Nov 2, 2025 $ 0.0139
-1.38%
$ 20.81 million $ 10.76 million
Nov 1, 2025 $ 0.0141
+1.41%
$ 21.08 million $ 9.12 million
Oct 31, 2025 $ 0.014
+0.68%
$ 20.78 million $ 15.96 million
Oct 30, 2025 $ 0.0135
-0.86%
$ 20.71 million $ 20.96 million