Zircuit Historical Data

ZRC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 21, 2025 $ 0.0285
+3.85%
$ 42.52 million $ 13.99 million
Jul 20, 2025 $ 0.0274
+1.10%
$ 40.94 million $ 14.78 million
Jul 19, 2025 $ 0.0272
+6.18%
$ 40.5 million $ 22.72 million
Jul 18, 2025 $ 0.0256
-4.57%
$ 38.14 million $ 17.67 million
Jul 17, 2025 $ 0.0268
+1.84%
$ 39.96 million $ 53.81 million
Jul 16, 2025 $ 0.0263
-2.25%
$ 39.24 million $ 14.89 million
Jul 15, 2025 $ 0.0269
+8.61%
$ 40.14 million $ 32.27 million
Jul 14, 2025 $ 0.0248
+1.14%
$ 36.96 million $ 14.55 million
Jul 13, 2025 $ 0.0245
+4.60%
$ 36.54 million $ 8.35 million
Jul 12, 2025 $ 0.0234
-4.45%
$ 34.94 million $ 16.64 million
Jul 11, 2025 $ 0.0245
+0.19%
$ 36.56 million $ 40.81 million
Jul 10, 2025 $ 0.0241
+2.45%
$ 35.93 million $ 10.87 million
Jul 9, 2025 $ 0.0235
-1.43%
$ 35.06 million $ 8.43 million
Jul 8, 2025 $ 0.0238
+5.60%
$ 35.56 million $ 6.85 million
Jul 7, 2025 $ 0.0226
-6.04%
$ 33.68 million $ 8.76 million
Jul 6, 2025 $ 0.024
+4.19%
$ 35.85 million $ 6.27 million
Jul 5, 2025 $ 0.0231
-3.26%
$ 34.41 million $ 5.35 million
Jul 4, 2025 $ 0.0239
-13.14%
$ 35.59 million $ 15.95 million
Jul 3, 2025 $ 0.0275
+19.42%
$ 40.96 million $ 24.4 million
Jul 2, 2025 $ 0.023
+2.40%
$ 34.29 million $ 11.37 million
Jul 1, 2025 $ 0.0223
-5.24%
$ 33.48 million $ 7.52 million
Jun 30, 2025 $ 0.0235
-5.47%
$ 35.06 million $ 15.93 million
Jun 29, 2025 $ 0.0249
-18.55%
$ 37.08 million $ 41.4 million
Jun 28, 2025 $ 0.0305
+53.78%
$ 45.55 million $ 40.28 million
Jun 27, 2025 $ 0.0199
-1.26%
$ 29.62 million $ 6.29 million
Jun 26, 2025 $ 0.0201
-6.46%
$ 30 million $ 6.65 million
Jun 25, 2025 $ 0.0215
-1.87%
$ 32.07 million $ 8.42 million
Jun 24, 2025 $ 0.0219
-6.88%
$ 32.68 million $ 12.83 million
Jun 23, 2025 $ 0.0235
+6.88%
$ 35.1 million $ 12.83 million
Jun 22, 2025 $ 0.022
-5.59%
$ 32.84 million $ 14.49 million
Jun 21, 2025 $ 0.0233
-4.60%
$ 34.78 million $ 10.23 million
Jun 20, 2025 $ 0.0244
-13.18%
$ 36.46 million $ 14 million
Jun 19, 2025 $ 0.0282
-3.82%
$ 42 million $ 27.01 million
Jun 18, 2025 $ 0.0293
+24.44%
$ 43.67 million $ 61.13 million
Jun 17, 2025 $ 0.0235
-15.55%
$ 35.08 million $ 97.59 million
Jun 16, 2025 $ 0.0279
+0.66%
$ 41.54 million $ 208.61 million
Jun 15, 2025 $ 0.0277
+1.49%
$ 41.27 million $ 265.26 million
Jun 14, 2025 $ 0.0273
+0.20%
$ 40.67 million $ 113.38 million
Jun 13, 2025 $ 0.0272
-7.65%
$ 40.58 million $ 102.07 million
Jun 12, 2025 $ 0.0295
+1.09%
$ 43.95 million $ 13.66 million
Jun 11, 2025 $ 0.0291
+0.09%
$ 43.47 million $ 14.78 million
Jun 10, 2025 $ 0.0291
+0.12%
$ 43.43 million $ 17.68 million
Jun 9, 2025 $ 0.0291
+2.94%
$ 43.37 million $ 26 million
Jun 8, 2025 $ 0.0282
+2.36%
$ 42.14 million $ 16.91 million
Jun 7, 2025 $ 0.0276
+0.67%
$ 41.16 million $ 14.75 million
Jun 6, 2025 $ 0.0274
+6.91%
$ 40.89 million $ 36.07 million
Jun 5, 2025 $ 0.0256
-10.33%
$ 38.25 million $ 27.2 million
Jun 4, 2025 $ 0.0286
-0.30%
$ 42.65 million $ 25.47 million
Jun 3, 2025 $ 0.0287
-20.17%
$ 42.78 million $ 51.62 million
Jun 2, 2025 $ 0.0359
-1.30%
$ 53.59 million $ 10.87 million