Cap Marché $2.81T
-1.66%
Volume 24h $376.61B
-0.24%
BTC % 55.3%
0.54%
ETH % 9.83%
-3.66%
Monnaies
34.182
+2
Échanges
885
Dernière mise à jour
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.00182668 | $0.0016383 | $0.00247778 | $0.00166441 | $8,905,446 | $8,493,510 |
| Jan-31 2026 | $0.0016649 | $0.00165353 | $0.00188161 | $0.00186885 | $3,219,434 | $7,741,260 |
| Jan-30 2026 | $0.00187208 | $0.00180696 | $0.00191006 | $0.00190403 | $2,972,513 | $8,704,569 |
| Jan-29 2026 | $0.00189465 | $0.00189465 | $0.00210803 | $0.00210117 | $2,904,549 | $8,809,542 |
| Jan-28 2026 | $0.00210321 | $0.00210321 | $0.0023152 | $0.00225617 | $2,751,330 | $9,779,268 |
| Jan-27 2026 | $0.00232073 | $0.00229621 | $0.00251163 | $0.00251163 | $2,672,964 | $10,790,674 |
| Jan-26 2026 | $0.00250336 | $0.00243534 | $0.00284829 | $0.00284065 | $6,534,253 | $11,639,839 |
| Jan-25 2026 | $0.00274924 | $0.00274924 | $0.00323522 | $0.00317652 | $4,224,192 | $12,783,080 |
| Jan-24 2026 | $0.00319038 | $0.00319038 | $0.00336769 | $0.00325023 | $3,976,142 | $14,834,277 |
| Jan-23 2026 | $0.00329373 | $0.00321016 | $0.0036104 | $0.0036104 | $11,325,413 | $15,314,818 |
| Jan-22 2026 | $0.00365256 | $0.00321404 | $0.00369719 | $0.00327675 | $10,782,798 | $16,983,226 |
| Jan-21 2026 | $0.00327834 | $0.00315635 | $0.00340498 | $0.00319426 | $8,606,730 | $15,243,259 |
| Jan-20 2026 | $0.00320522 | $0.00318685 | $0.00364216 | $0.00362896 | $10,771,051 | $14,903,239 |
| Jan-19 2026 | $0.00362576 | $0.003245 | $0.00384023 | $0.00327829 | $21,494,086 | $16,858,625 |
| Jan-18 2026 | $0.00354982 | $0.00290563 | $0.00376457 | $0.00294964 | $14,657,541 | $16,505,542 |