Cap Mercado $3.93T
-2.51%
Volume 24h $333.94B
0.28%
BTC % 55.05%
0.2%
ETH % 11.93%
-1.59%
Moedas
33.466
+15
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.015917 | $0.015654 | $0.016272 | $0.015769 | $9,100,345 | $34,937,971 |
| Oct-19 2025 | $0.015911 | $0.015321 | $0.015958 | $0.015395 | $7,849,973 | $34,925,107 |
| Oct-18 2025 | $0.015466 | $0.015304 | $0.015622 | $0.01532 | $6,048,894 | $33,948,780 |
| Oct-17 2025 | $0.015313 | $0.014819 | $0.01584 | $0.015521 | $17,633,639 | $33,611,012 |
| Oct-16 2025 | $0.01545 | $0.015307 | $0.01631 | $0.015307 | $15,048,864 | $33,912,586 |
| Oct-15 2025 | $0.015353 | $0.015287 | $0.016212 | $0.015999 | $11,193,336 | $33,700,821 |
| Oct-14 2025 | $0.016114 | $0.015191 | $0.016399 | $0.016399 | $14,951,897 | $35,370,031 |
| Oct-13 2025 | $0.016515 | $0.015877 | $0.01653 | $0.015967 | $14,696,283 | $36,251,217 |
| Oct-12 2025 | $0.015996 | $0.01454 | $0.015996 | $0.014704 | $13,355,420 | $35,111,715 |
| Oct-11 2025 | $0.014911 | $0.013849 | $0.015444 | $0.014939 | $25,779,092 | $32,728,723 |
| Oct-10 2025 | $0.017141 | $0.015874 | $0.020609 | $0.020255 | $25,393,819 | $37,624,067 |
| Oct-09 2025 | $0.020297 | $0.019948 | $0.020988 | $0.020988 | $10,920,960 | $44,552,360 |
| Oct-08 2025 | $0.021052 | $0.020311 | $0.021133 | $0.020433 | $10,462,846 | $46,208,672 |
| Oct-07 2025 | $0.020435 | $0.020304 | $0.021426 | $0.021208 | $12,979,446 | $44,854,505 |
| Oct-06 2025 | $0.021342 | $0.020374 | $0.021363 | $0.020626 | $11,265,467 | $46,845,158 |