Zircuit(ZRC)Today
$0.025314
Zircuit Price History
(ZRC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.025488 | $0.025661 | $0.024691 | $0.024958 | $11.554M |
2025-09-01 | $0.027149 | $0.027353 | $0.025433 | $0.025529 | $11.323M |
2025-08-31 | $0.027094 | $0.027798 | $0.026702 | $0.027150 | $6.901M |
2025-08-30 | $0.027975 | $0.027742 | $0.026740 | $0.027067 | $11.733M |
2025-08-29 | $0.027756 | $0.028903 | $0.027163 | $0.027866 | $25.745M |
2025-08-28 | $0.026101 | $0.028382 | $0.025147 | $0.027904 | $15.320M |
2025-08-27 | $0.025607 | $0.026889 | $0.025733 | $0.026134 | $11.441M |
2025-08-26 | $0.027531 | $0.027463 | $0.025518 | $0.025586 | $18.049M |
2025-08-25 | $0.030017 | $0.030476 | $0.027097 | $0.027531 | $22.232M |
2025-08-24 | $0.028895 | $0.030719 | $0.028635 | $0.030001 | $14.063M |
2025-08-23 | $0.028304 | $0.029529 | $0.028450 | $0.028801 | $14.936M |
2025-08-22 | $0.027537 | $0.028758 | $0.026122 | $0.028302 | $14.875M |
2025-08-21 | $0.029009 | $0.029280 | $0.027491 | $0.027511 | $9.556M |
2025-08-20 | $0.028005 | $0.029386 | $0.027425 | $0.028963 | $13.968M |
2025-08-19 | $0.028871 | $0.029708 | $0.027883 | $0.028012 | $13.051M |
2025-08-18 | $0.030143 | $0.030051 | $0.027985 | $0.028889 | $15.675M |
2025-08-17 | $0.029873 | $0.030551 | $0.029616 | $0.030152 | $10.877M |
2025-08-16 | $0.029248 | $0.030772 | $0.029140 | $0.029862 | $12.816M |
2025-08-15 | $0.032418 | $0.031925 | $0.029049 | $0.029209 | $17.605M |
2025-08-14 | $0.034189 | $0.035458 | $0.031781 | $0.032269 | $24.902M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Zircuit(ZRC)
