Market Cap $4.14T
-1.29%
Volume 24h $328.95B
4.75%
BTC % 54.46%
0.51%
ETH % 11.98%
-0.5%
Coins
33.291
+8
Exchanges
885
Last update
33 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.021309 | $0.020899 | $0.021453 | $0.021442 | $11,622,162 | $46,773,735 |
| Sep-28 2025 | $0.021441 | $0.02071 | $0.021441 | $0.021028 | $4,845,182 | $47,063,127 |
| Sep-27 2025 | $0.021162 | $0.020956 | $0.021312 | $0.021312 | $4,037,253 | $46,448,983 |
| Sep-26 2025 | $0.021295 | $0.020722 | $0.021464 | $0.020735 | $10,194,269 | $46,742,625 |
| Sep-25 2025 | $0.020839 | $0.020287 | $0.021858 | $0.021858 | $13,060,024 | $45,741,717 |
| Sep-24 2025 | $0.021776 | $0.02162 | $0.022689 | $0.022212 | $10,747,572 | $47,797,125 |
| Sep-23 2025 | $0.022669 | $0.022434 | $0.023075 | $0.023045 | $10,285,118 | $49,756,790 |
| Sep-22 2025 | $0.02297 | $0.022456 | $0.025569 | $0.025569 | $14,033,275 | $50,418,102 |
| Sep-21 2025 | $0.025506 | $0.025108 | $0.0257 | $0.025643 | $6,432,414 | $55,985,194 |
| Sep-20 2025 | $0.02567 | $0.025089 | $0.025837 | $0.025089 | $6,365,457 | $56,344,537 |
| Sep-19 2025 | $0.025041 | $0.025041 | $0.026819 | $0.026602 | $10,599,428 | $54,963,778 |
| Sep-18 2025 | $0.026439 | $0.026334 | $0.026844 | $0.0265 | $10,539,160 | $58,032,609 |
| Sep-17 2025 | $0.026623 | $0.024952 | $0.026623 | $0.025385 | $11,394,924 | $58,435,749 |
| Sep-16 2025 | $0.02545 | $0.024644 | $0.025514 | $0.025188 | $10,608,492 | $55,862,740 |
| Sep-15 2025 | $0.025172 | $0.025005 | $0.026689 | $0.026536 | $12,509,739 | $55,252,807 |