Cap Mercado $4.23T
1.02%
Volumen 24h $307.67B
1.65%
BTC % 53.59%
0.07%
ETH % 12.56%
0.31%
Monedas
33.103
+17
Exchanges
885
Ultima actualización
13 Segundos atrás
Precios Históricos de Zircuit (ZRC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.026013 | $0.025858 | $0.027049 | $0.026466 | $12,223,521 | $57,096,596 |
| Sep-08 2025 | $0.026506 | $0.025104 | $0.026933 | $0.025129 | $11,623,709 | $58,179,001 |
| Sep-07 2025 | $0.025154 | $0.024928 | $0.025349 | $0.024928 | $6,410,285 | $55,211,817 |
| Sep-06 2025 | $0.024888 | $0.024673 | $0.025047 | $0.024983 | $4,533,065 | $54,628,841 |
| Sep-05 2025 | $0.025005 | $0.024455 | $0.025486 | $0.024455 | $11,726,119 | $54,885,949 |
| Sep-04 2025 | $0.024583 | $0.02412 | $0.025604 | $0.025558 | $8,532,248 | $53,958,043 |
| Sep-03 2025 | $0.02563 | $0.024975 | $0.025823 | $0.025303 | $8,127,380 | $56,257,357 |
| Sep-02 2025 | $0.025462 | $0.024863 | $0.025559 | $0.025177 | $10,779,059 | $55,887,184 |
| Sep-01 2025 | $0.024942 | $0.024849 | $0.026537 | $0.026411 | $12,576,896 | $54,746,934 |
| Aug-31 2025 | $0.026854 | $0.026854 | $0.027796 | $0.027238 | $7,573,595 | $58,944,444 |
| Aug-30 2025 | $0.027193 | $0.026766 | $0.027383 | $0.027174 | $8,571,607 | $59,686,671 |
| Aug-29 2025 | $0.027346 | $0.026852 | $0.028349 | $0.027559 | $25,521,857 | $60,023,906 |
| Aug-28 2025 | $0.027881 | $0.025313 | $0.028014 | $0.025362 | $13,706,060 | $61,197,495 |
| Aug-27 2025 | $0.02547 | $0.02547 | $0.026476 | $0.026245 | $10,841,381 | $55,905,067 |
| Aug-26 2025 | $0.026481 | $0.025639 | $0.026481 | $0.025927 | $13,701,387 | $58,125,106 |