Zircuit Historical Data

ZRC Page 7
Download
Date Close Price change Market cap Trading volume
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
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