Market Cap $3.22T
-5.09%
Volume 24h $300.50B
44.81%
BTC % 61.38%
1.04%
ETH % 8.13%
-5.28%
Coins
32.211
Exchanges
885
Last update
2 Minutes ago
Zircuit (ZRC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.023106 | $0.023071 | $0.024953 | $0.024551 | $9,411,952 | $50,717,203 |
| Jun-20 2025 | $0.024194 | $0.024194 | $0.028142 | $0.028142 | $12,826,909 | $53,104,505 |
| Jun-19 2025 | $0.0279 | $0.027564 | $0.030917 | $0.028459 | $22,556,447 | $61,239,284 |
| Jun-18 2025 | $0.029707 | $0.022676 | $0.030085 | $0.023531 | $50,287,256 | $65,204,966 |
| Jun-17 2025 | $0.02345 | $0.023231 | $0.028155 | $0.027239 | $171,523,354 | $51,471,042 |
| Jun-16 2025 | $0.027779 | $0.027439 | $0.028677 | $0.02756 | $365,158,051 | $60,972,828 |
| Jun-15 2025 | $0.02763 | $0.027362 | $0.028614 | $0.027362 | $265,571,199 | $60,647,769 |
| Jun-14 2025 | $0.027182 | $0.027176 | $0.027684 | $0.027227 | $110,253,975 | $59,663,644 |
| Jun-13 2025 | $0.027178 | $0.02683 | $0.029456 | $0.029409 | $102,326,437 | $59,655,184 |
| Jun-12 2025 | $0.02952 | $0.029185 | $0.030338 | $0.029185 | $93,523,768 | $64,794,549 |
| Jun-11 2025 | $0.029224 | $0.028857 | $0.02938 | $0.029113 | $52,424,756 | $64,146,334 |
| Jun-10 2025 | $0.02894 | $0.028789 | $0.029359 | $0.028994 | $43,010,306 | $63,522,064 |
| Jun-09 2025 | $0.028981 | $0.027983 | $0.029805 | $0.028157 | $46,133,821 | $63,611,820 |
| Jun-08 2025 | $0.028357 | $0.027495 | $0.029711 | $0.027583 | $29,973,306 | $62,241,758 |
| Jun-07 2025 | $0.027637 | $0.027411 | $0.028168 | $0.027411 | $44,848,925 | $60,661,444 |