Market Cap $3.09T
-0.61%
Volume 24h $128.79B
20.27%
BTC % 60.55%
0.11%
ETH % 7.02%
-0.28%
Coins
31.756
+4
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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.039182 | $0.038661 | $0.039435 | $0.039375 | $15,195,749 | $58,444,601 |
| May-04 2025 | $0.039133 | $0.039133 | $0.040294 | $0.039936 | $9,124,370 | $58,372,070 |
| May-03 2025 | $0.040168 | $0.039519 | $0.040742 | $0.040742 | $8,320,906 | $59,915,471 |
| May-02 2025 | $0.040741 | $0.040265 | $0.041257 | $0.040567 | $12,339,934 | $60,769,607 |
| May-01 2025 | $0.040604 | $0.039898 | $0.041311 | $0.039944 | $16,819,303 | $60,565,314 |
| Apr-30 2025 | $0.039863 | $0.038616 | $0.040039 | $0.039528 | $17,243,441 | $59,460,800 |
| Apr-29 2025 | $0.03892 | $0.03892 | $0.040508 | $0.039744 | $18,652,365 | $58,054,482 |
| Apr-28 2025 | $0.039947 | $0.038066 | $0.040024 | $0.038164 | $16,763,027 | $59,585,520 |
| Apr-27 2025 | $0.038383 | $0.038383 | $0.040056 | $0.039856 | $9,550,924 | $57,252,695 |
| Apr-26 2025 | $0.039541 | $0.038601 | $0.039613 | $0.0391 | $7,791,100 | $58,980,315 |
| Apr-25 2025 | $0.039108 | $0.038889 | $0.039944 | $0.039173 | $16,149,326 | $58,334,917 |
| Apr-24 2025 | $0.039286 | $0.038636 | $0.040077 | $0.039903 | $13,368,713 | $58,600,035 |
| Apr-23 2025 | $0.039964 | $0.03871 | $0.040028 | $0.03871 | $16,674,560 | $59,611,469 |
| Apr-22 2025 | $0.03906 | $0.035436 | $0.03906 | $0.035457 | $21,823,101 | $58,262,574 |
| Apr-21 2025 | $0.035468 | $0.035409 | $0.036738 | $0.036036 | $15,445,574 | $52,904,296 |