Cap Marché $3.15T
-4.63%
Volume 24h $326.87B
48.65%
BTC % 54.92%
0.32%
ETH % 10.74%
-2.04%
Monnaies
33.748
+13
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Zircuit (ZRC), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.00767564 | $0.00755933 | $0.00829369 | $0.00829369 | $7,029,654 | $16,847,450 |
| Nov-29 2025 | $0.00828168 | $0.00828168 | $0.00850834 | $0.00844516 | $5,949,357 | $18,177,675 |
| Nov-28 2025 | $0.0084606 | $0.00845445 | $0.00891678 | $0.00891678 | $9,528,884 | $18,570,385 |
| Nov-27 2025 | $0.00884581 | $0.00884581 | $0.00913819 | $0.00913819 | $10,484,566 | $19,415,882 |
| Nov-26 2025 | $0.00919827 | $0.00887347 | $0.00926696 | $0.00905846 | $12,124,932 | $20,189,520 |
| Nov-25 2025 | $0.0091268 | $0.00860995 | $0.00918654 | $0.00905031 | $12,418,617 | $20,032,631 |
| Nov-24 2025 | $0.00903479 | $0.00891716 | $0.00947841 | $0.00913028 | $10,312,918 | $19,830,691 |
| Nov-23 2025 | $0.00925062 | $0.00924506 | $0.00943018 | $0.00924506 | $5,899,601 | $20,304,421 |
| Nov-22 2025 | $0.00928603 | $0.00916018 | $0.010289 | $0.010289 | $6,770,040 | $20,382,132 |
| Nov-21 2025 | $0.00996249 | $0.00996249 | $0.011373 | $0.011282 | $16,024,888 | $21,866,920 |
| Nov-20 2025 | $0.011446 | $0.011187 | $0.011989 | $0.011424 | $10,590,123 | $25,123,760 |
| Nov-19 2025 | $0.011498 | $0.011197 | $0.011905 | $0.011565 | $10,422,612 | $25,239,035 |
| Nov-18 2025 | $0.011634 | $0.011151 | $0.01179 | $0.011754 | $12,366,323 | $25,537,455 |
| Nov-17 2025 | $0.01173 | $0.011667 | $0.012316 | $0.012103 | $11,606,823 | $25,748,138 |
| Nov-16 2025 | $0.012019 | $0.011916 | $0.012594 | $0.012373 | $7,588,126 | $26,381,131 |