Cap Mercado $4.13T
0.56%
Volume 24h $380.46B
7.33%
BTC % 54.7%
-0.78%
ETH % 12.56%
1.75%
Moedas
32.823
+10
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Zircuit (ZRC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.027731 | $0.027467 | $0.029669 | $0.029116 | $13,672,277 | $60,868,244 |
| Aug-18 2025 | $0.029298 | $0.02798 | $0.029712 | $0.029712 | $14,783,109 | $64,307,518 |
| Aug-17 2025 | $0.029917 | $0.029322 | $0.030552 | $0.030198 | $10,176,014 | $65,666,249 |
| Aug-16 2025 | $0.029865 | $0.0296 | $0.030409 | $0.030228 | $10,262,894 | $65,551,518 |
| Aug-15 2025 | $0.030569 | $0.029054 | $0.031213 | $0.031213 | $17,251,309 | $67,098,126 |
| Aug-14 2025 | $0.031327 | $0.031327 | $0.035194 | $0.034889 | $24,415,599 | $68,761,439 |
| Aug-13 2025 | $0.035382 | $0.034072 | $0.035382 | $0.034903 | $915,389,267 | $77,662,244 |
| Aug-12 2025 | $0.034802 | $0.032826 | $0.035086 | $0.033965 | $620,861,631 | $76,389,279 |
| Aug-11 2025 | $0.034158 | $0.033808 | $0.036224 | $0.035049 | $362,990,145 | $74,974,935 |
| Aug-10 2025 | $0.035422 | $0.034764 | $0.036789 | $0.036447 | $282,434,203 | $77,748,977 |
| Aug-09 2025 | $0.036406 | $0.035379 | $0.037652 | $0.035783 | $210,335,656 | $79,909,936 |
| Aug-08 2025 | $0.035554 | $0.035451 | $0.036926 | $0.036605 | $166,547,593 | $78,039,272 |
| Aug-07 2025 | $0.036158 | $0.032806 | $0.036856 | $0.032806 | $112,746,603 | $79,365,109 |
| Aug-06 2025 | $0.033175 | $0.032824 | $0.033877 | $0.033877 | $53,162,286 | $72,817,420 |
| Aug-05 2025 | $0.033992 | $0.033992 | $0.038068 | $0.036307 | $49,741,873 | $74,610,606 |