Zircuit Historical Data

ZRC Page 7
Download
Date Close Price change Market cap Trading volume
Sep 9, 2025 $ 0.026
-1.29%
$ 38.79 million $ 13.02 million
Sep 8, 2025 $ 0.0264
+4.90%
$ 39.32 million $ 13.43 million
Sep 7, 2025 $ 0.0251
+0.62%
$ 37.47 million $ 6.7 million
Sep 6, 2025 $ 0.025
-0.06%
$ 37.26 million $ 4.72 million
Sep 5, 2025 $ 0.025
+2.56%
$ 37.27 million $ 11.61 million
Sep 4, 2025 $ 0.0246
-3.59%
$ 36.36 million $ 8.39 million
Sep 3, 2025 $ 0.0256
+1.15%
$ 38.1 million $ 8.25 million
Sep 2, 2025 $ 0.0255
+1.53%
$ 37.81 million $ 11.36 million
Sep 1, 2025 $ 0.0251
-5.30%
$ 37.47 million $ 13.75 million
Aug 31, 2025 $ 0.0269
-0.94%
$ 39.55 million $ 7.83 million
Aug 30, 2025 $ 0.0272
-1.24%
$ 40.51 million $ 9.41 million
Aug 29, 2025 $ 0.0275
-1.33%
$ 41.07 million $ 28.15 million
Aug 28, 2025 $ 0.0279
+10.35%
$ 41.66 million $ 15.31 million
Aug 27, 2025 $ 0.0255
-3.18%
$ 37.72 million $ 11.11 million
Aug 26, 2025 $ 0.0264
+1.71%
$ 39.26 million $ 14.55 million
Aug 25, 2025 $ 0.026
-10.23%
$ 38.66 million $ 21.3 million
Aug 24, 2025 $ 0.029
-1.03%
$ 43.11 million $ 16.89 million
Aug 23, 2025 $ 0.0291
-1.06%
$ 43.63 million $ 10.32 million
Aug 22, 2025 $ 0.0293
+6.68%
$ 43.94 million $ 16.07 million
Aug 21, 2025 $ 0.0278
-4.45%
$ 41.07 million $ 8.81 million
Aug 20, 2025 $ 0.0293
+6.67%
$ 43.34 million $ 13.09 million
Aug 19, 2025 $ 0.0279
-4.15%
$ 40.9 million $ 14.58 million
Aug 18, 2025 $ 0.0291
-2.20%
$ 43.36 million $ 14.75 million
Aug 17, 2025 $ 0.0297
-0.91%
$ 44.34 million $ 12.63 million
Aug 16, 2025 $ 0.03
-0.47%
$ 44.75 million $ 9.16 million
Aug 15, 2025 $ 0.0301
-3.26%
$ 44.93 million $ 17.55 million
Aug 14, 2025 $ 0.0312
-11.39%
$ 46.48 million $ 23.39 million
Aug 13, 2025 $ 0.0352
+0.87%
$ 52.45 million $ 20.74 million
Aug 12, 2025 $ 0.0349
+2.40%
$ 51.99 million $ 14.89 million
Aug 11, 2025 $ 0.034
-3.15%
$ 50.79 million $ 15.89 million
Aug 10, 2025 $ 0.0352
-3.67%
$ 52.44 million $ 17.65 million
Aug 9, 2025 $ 0.0365
+2.85%
$ 54.42 million $ 12.92 million
Aug 8, 2025 $ 0.0355
-1.87%
$ 52.93 million $ 13.94 million
Aug 7, 2025 $ 0.0362
+9.73%
$ 53.93 million $ 20.27 million
Aug 6, 2025 $ 0.033
-3.41%
$ 49.15 million $ 13.15 million
Aug 5, 2025 $ 0.0341
-6.31%
$ 50.89 million $ 25.63 million
Aug 4, 2025 $ 0.0364
+9.17%
$ 54.31 million $ 44.83 million
Aug 3, 2025 $ 0.0328
+6.08%
$ 49.75 million $ 8.65 million
Aug 2, 2025 $ 0.0314
-8.06%
$ 46.14 million $ 13.37 million
Aug 1, 2025 $ 0.0335
-10.70%
$ 50.91 million $ 34.63 million
Jul 31, 2025 $ 0.0376
+4.56%
$ 56.02 million $ 43.32 million
Jul 30, 2025 $ 0.0359
-8.25%
$ 53.57 million $ 32.32 million
Jul 29, 2025 $ 0.0391
+0.18%
$ 58.39 million $ 107.57 million
Jul 28, 2025 $ 0.0391
+11.66%
$ 58.29 million $ 47.68 million
Jul 27, 2025 $ 0.035
-1.57%
$ 52.2 million $ 87.92 million
Jul 26, 2025 $ 0.0356
-7.54%
$ 53.03 million $ 44.94 million
Jul 25, 2025 $ 0.0385
-19.44%
$ 57.38 million $ 122.25 million
Jul 24, 2025 $ 0.0478
+35.38%
$ 71.23 million $ 226.06 million
Jul 23, 2025 $ 0.0353
+27.58%
$ 52.63 million $ 65.52 million
Jul 22, 2025 $ 0.0277
-2.95%
$ 41.25 million $ 35.1 million