CurrencyBeacon logo}}

Crypto Rate Dashboard

Zircuit Price Chart

ZRC/USD
$0.001522
-8.04%

ZRC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-11-25 $0.0090738 $0.00922843 $0.00859499 $0.009054 $2.46M
2025-11-24 $0.00919034 $0.00957918 $0.00886948 $0.00906997 $2.31M
2025-11-23 $0.00929643 $0.00950976 $0.00910157 $0.00919584 $1.54M
2025-11-22 $0.01025753 $0.01031116 $0.00919518 $0.00929929 $2.74M
2025-11-21 $0.01122415 $0.0113991 $0.00981388 $0.01021665 $4.18M
2025-11-20 $0.01151692 $0.0120492 $0.01118147 $0.01125979 $2.92M
2025-11-19 $0.01159136 $0.01198664 $0.01123197 $0.01154303 $2.99M
2025-11-18 $0.01178076 $0.01186794 $0.0111622 $0.0116085 $2.68M
2025-11-17 $0.01210807 $0.01234819 $0.011626 $0.01178156 $2.76M
2025-11-16 $0.01243693 $0.01261033 $0.01193 $0.01214829 $2.32M
2025-11-15 $0.01210119 $0.0125935 $0.01210119 $0.01241267 $2.02M
2025-11-14 $0.01284712 $0.01284976 $0.012007 $0.01208512 $3.38M
2025-11-13 $0.01335024 $0.01376838 $0.01251281 $0.01286129 $2.94M
2025-11-12 $0.01358413 $0.01399108 $0.01315282 $0.01333312 $3.03M
2025-11-11 $0.0141586 $0.01474357 $0.01356354 $0.01358232 $5.24M
2025-11-10 $0.01456827 $0.01460586 $0.01387933 $0.01417189 $4.75M
2025-11-09 $0.01378725 $0.01551608 $0.01344332 $0.01456987 $5.94M
2025-11-08 $0.01385923 $0.0140759 $0.01352568 $0.01374548 $6.14M
2025-11-07 $0.01275924 $0.01412945 $0.01261939 $0.0138295 $7.89M
2025-11-06 $0.01277888 $0.01300288 $0.01250965 $0.01276659 $2.90M
2025-11-05 $0.01295408 $0.01300111 $0.01227941 $0.01288818 $2.88M
2025-11-04 $0.01291487 $0.01314925 $0.01243465 $0.01295038 $3.09M
2025-11-03 $0.01394357 $0.01396429 $0.01279088 $0.0129122 $3.06M
2025-11-02 $0.01413925 $0.01452867 $0.01348371 $0.01393071 $2.19M
2025-11-01 $0.01395164 $0.01421253 $0.01360086 $0.01413425 $1.85M
2025-10-31 $0.01386714 $0.01453597 $0.01351647 $0.01396621 $3.46M
2025-10-30 $0.013686 $0.01416257 $0.0129515 $0.01375414 $4.88M
2025-10-29 $0.01528386 $0.01535999 $0.01328193 $0.01359536 $4.30M
2025-10-28 $0.0157872 $0.01605516 $0.0150523 $0.01529076 $2.72M
2025-10-27 $0.01654969 $0.01698077 $0.01565714 $0.0157888 $3.31M