Zircuit Historical Data

ZRC Page 6
Download
Date Close Price change Market cap Trading volume
Oct 29, 2025 $ 0.0136
-10.43%
$ 20.37 million $ 13.67 million
Oct 28, 2025 $ 0.0152
-3.22%
$ 22.91 million $ 7.32 million
Oct 27, 2025 $ 0.0158
-4.45%
$ 23.5 million $ 12.94 million
Oct 26, 2025 $ 0.0165
+3.79%
$ 24.58 million $ 14.08 million
Oct 25, 2025 $ 0.0159
+1.03%
$ 23.7 million $ 10.77 million
Oct 24, 2025 $ 0.0157
+2.23%
$ 23.45 million $ 10.63 million
Oct 23, 2025 $ 0.0152
+1.80%
$ 22.86 million $ 12.16 million
Oct 22, 2025 $ 0.0146
-5.32%
$ 22.33 million $ 10.93 million
Oct 21, 2025 $ 0.0156
-1.67%
$ 23.01 million $ 13.44 million
Oct 20, 2025 $ 0.0159
+0.39%
$ 23.77 million $ 9.21 million
Oct 19, 2025 $ 0.0159
+3.19%
$ 23.64 million $ 11.42 million
Oct 18, 2025 $ 0.0155
+0.62%
$ 23.01 million $ 9.32 million
Oct 17, 2025 $ 0.0156
-0.44%
$ 22.9 million $ 24.4 million
Oct 16, 2025 $ 0.0154
+0.68%
$ 23.29 million $ 19.92 million
Oct 15, 2025 $ 0.0153
-4.79%
$ 22.83 million $ 13.4 million
Oct 14, 2025 $ 0.0162
-1.44%
$ 23.95 million $ 17.78 million
Oct 13, 2025 $ 0.0164
+2.04%
$ 24.44 million $ 15.14 million
Oct 12, 2025 $ 0.0161
+7.82%
$ 23.96 million $ 15.26 million
Oct 11, 2025 $ 0.0149
-4.15%
$ 22.22 million $ 25.87 million
Oct 10, 2025 $ 0.0153
-24.42%
$ 22.59 million $ 28.39 million
Oct 9, 2025 $ 0.0203
-3.97%
$ 30.22 million $ 11.61 million
Oct 8, 2025 $ 0.0211
+3.39%
$ 31.39 million $ 10.57 million
Oct 7, 2025 $ 0.0204
-3.77%
$ 30.41 million $ 13.36 million
Oct 6, 2025 $ 0.0212
+2.63%
$ 31.61 million $ 11.31 million
Oct 5, 2025 $ 0.0207
-1.29%
$ 30.81 million $ 10.71 million
Oct 4, 2025 $ 0.0209
-3.64%
$ 31.22 million $ 6.05 million
Oct 3, 2025 $ 0.0218
+1.44%
$ 32.4 million $ 13.43 million
Oct 2, 2025 $ 0.0215
+3.18%
$ 32.09 million $ 12.45 million
Oct 1, 2025 $ 0.0208
+4.14%
$ 31.06 million $ 11.5 million
Sep 30, 2025 $ 0.0198
-6.70%
$ 29.79 million $ 8.75 million
Sep 29, 2025 $ 0.0212
-1.07%
$ 31.68 million $ 10.34 million
Sep 28, 2025 $ 0.0214
+1.55%
$ 32.02 million $ 3.58 million
Sep 27, 2025 $ 0.0211
-1.31%
$ 31.44 million $ 3.76 million
Sep 26, 2025 $ 0.0213
+3.31%
$ 31.86 million $ 10 million
Sep 25, 2025 $ 0.0208
-5.22%
$ 30.77 million $ 10.17 million
Sep 24, 2025 $ 0.0218
-1.22%
$ 32.73 million $ 9.36 million
Sep 23, 2025 $ 0.022
-4.29%
$ 32.86 million $ 10.41 million
Sep 22, 2025 $ 0.023
-10.13%
$ 34.34 million $ 14.96 million
Sep 21, 2025 $ 0.0257
+0.62%
$ 38.09 million $ 6.35 million
Sep 20, 2025 $ 0.0257
+2.47%
$ 38.12 million $ 6.37 million
Sep 19, 2025 $ 0.025
-5.81%
$ 37.35 million $ 10.51 million
Sep 18, 2025 $ 0.0265
+0.33%
$ 39.64 million $ 10.38 million
Sep 17, 2025 $ 0.0266
+4.82%
$ 39.47 million $ 11.12 million
Sep 16, 2025 $ 0.0255
+1.02%
$ 37.87 million $ 10.76 million
Sep 15, 2025 $ 0.0252
-4.86%
$ 37.67 million $ 13.08 million
Sep 14, 2025 $ 0.0268
-2.44%
$ 39.47 million $ 7.82 million
Sep 13, 2025 $ 0.0274
-0.37%
$ 40.88 million $ 10.92 million
Sep 12, 2025 $ 0.0275
+2.83%
$ 41.06 million $ 14.14 million
Sep 11, 2025 $ 0.0268
+0.91%
$ 39.93 million $ 13.4 million
Sep 10, 2025 $ 0.0265
+1.97%
$ 39.56 million $ 11.67 million