Zircuit Historical Data

ZRC Page 9
Download
Date Close Price change Market cap Trading volume
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
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