Zircuit Historical Data

ZRC Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.00408
+1.29%
$6.02 million $6.59 million
Dec 24, 2025 $0.00408
+0.70%
$6 million $7.56 million
Dec 23, 2025 $0.00404
-7.05%
$6.04 million $7.52 million
Dec 22, 2025 $0.00434
-3.21%
$6.48 million $8.51 million
Dec 21, 2025 $0.00454
-5.88%
$6.68 million $6.16 million
Dec 20, 2025 $0.00491
-14.66%
$7.2 million $8.27 million
Dec 19, 2025 $0.00556
-3.13%
$8.58 million $17.67 million
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