Zircuit Historical Data

ZRC Page 8
Download
Date Close Price change Market cap Trading volume
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
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