Zircuit Historical Data

ZRC Page 9
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $ 0.0364
+1.41%
$ 54.3 million $ 8.36 million
May 31, 2025 $ 0.0359
-0.32%
$ 53.54 million $ 11.34 million
May 30, 2025 $ 0.036
-9.92%
$ 53.71 million $ 21.21 million
May 29, 2025 $ 0.04
-5.26%
$ 59.63 million $ 16.5 million
May 28, 2025 $ 0.0422
-1.19%
$ 62.93 million $ 15.62 million
May 27, 2025 $ 0.0427
+0.50%
$ 63.69 million $ 17.08 million
May 26, 2025 $ 0.0425
+8.81%
$ 63.37 million $ 16.59 million
May 25, 2025 $ 0.039
-3.72%
$ 58.24 million $ 14.43 million
May 24, 2025 $ 0.0406
-10.80%
$ 60.51 million $ 16.4 million
May 23, 2025 $ 0.0455
-6.72%
$ 67.84 million $ 23.57 million
May 22, 2025 $ 0.0488
+3.77%
$ 72.72 million $ 25.43 million
May 21, 2025 $ 0.047
+2.35%
$ 70.08 million $ 26.77 million
May 20, 2025 $ 0.0459
-0.86%
$ 68.47 million $ 18.11 million
May 19, 2025 $ 0.0463
-1.89%
$ 69.07 million $ 23.12 million
May 18, 2025 $ 0.0472
+0.69%
$ 70.36 million $ 16.87 million
May 17, 2025 $ 0.0469
-2.10%
$ 69.88 million $ 11.87 million
May 16, 2025 $ 0.0479
+0.05%
$ 71.38 million $ 14.31 million
May 15, 2025 $ 0.0478
-4.05%
$ 71.35 million $ 16.96 million
May 14, 2025 $ 0.0499
-1.96%
$ 74.36 million $ 17.43 million
May 13, 2025 $ 0.0508
+4.95%
$ 75.85 million $ 19.37 million
May 12, 2025 $ 0.0485
-1.57%
$ 72.27 million $ 25.04 million
May 11, 2025 $ 0.0492
-5.03%
$ 73.43 million $ 19.64 million
May 10, 2025 $ 0.0518
+7.15%
$ 77.31 million $ 15.51 million
May 9, 2025 $ 0.0484
+4.96%
$ 72.15 million $ 26.76 million
May 8, 2025 $ 0.0461
+17.37%
$ 68.74 million $ 22.07 million
May 7, 2025 $ 0.0393
-0.59%
$ 58.57 million $ 11.9 million
May 6, 2025 $ 0.0395
+1.39%
$ 58.91 million $ 17.01 million
May 5, 2025 $ 0.039
-0.90%
$ 58.11 million $ 16.39 million
May 4, 2025 $ 0.0393
-1.59%
$ 58.63 million $ 10.09 million
May 3, 2025 $ 0.0399
-1.87%
$ 59.58 million $ 9.21 million
May 2, 2025 $ 0.0407
+0.29%
$ 60.72 million $ 12.47 million
May 1, 2025 $ 0.0407
+2.09%
$ 60.54 million $ 18.13 million
Apr 30, 2025 $ 0.0399
+1.31%
$ 59.47 million $ 20.25 million
Apr 29, 2025 $ 0.0395
-0.31%
$ 58.86 million $ 7.4 million
Apr 28, 2025 $ 0.0396
+2.94%
$ 59.05 million $ 22.02 million
Apr 27, 2025 $ 0.0385
-2.86%
$ 57.35 million $ 13.2 million
Apr 26, 2025 $ 0.0396
+1.89%
$ 59.04 million $ 9.67 million
Apr 25, 2025 $ 0.0388
-1.40%
$ 57.94 million $ 18.2 million
Apr 24, 2025 $ 0.0394
-1.05%
$ 58.76 million $ 15.65 million
Apr 23, 2025 $ 0.0398
+2.46%
$ 59.39 million $ 19.13 million
Apr 22, 2025 $ 0.0388
+9.26%
$ 57.92 million $ 23.88 million
Apr 21, 2025 $ 0.0355
+0.78%
$ 53.01 million $ 16.36 million
Apr 20, 2025 $ 0.0353
-2.84%
$ 52.59 million $ 7.67 million
Apr 19, 2025 $ 0.0363
+0.08%
$ 54.13 million $ 8.75 million
Apr 18, 2025 $ 0.0363
-0.38%
$ 54.09 million $ 9.21 million
Apr 17, 2025 $ 0.0364
+0.69%
$ 54.29 million $ 15.33 million
Apr 16, 2025 $ 0.0362
+6.46%
$ 53.92 million $ 33.42 million
Apr 15, 2025 $ 0.034
-2.04%
$ 50.65 million $ 17.45 million
Apr 14, 2025 $ 0.0347
+2.48%
$ 51.71 million $ 16.09 million
Apr 13, 2025 $ 0.0338
-2.25%
$ 50.46 million $ 15.29 million