What historical data is shown for ZRC?
When live candles are unavailable, this page falls back to the scanner's daily close series (also used for Peer Matcher correlation).
Zircuit (ZRC) Historical Data
Zircuit Historical Price Information — Daily ZRC Open, High, Low, Close & Volume$0.001099
-3.00% 1D
Recently Viewed
1H-0.90%
1D-3.00%
1W-3.09%
1M+0.37%
Zircuit (ZRC) has 220 days of daily open, high, low and close on file. Over that window ZRC ranged $0.000717 to $0.002225, closed at $0.001099 and is down 29.0% across the window.
Zircuit — Window Stats
220 daily barsBars
220
Window high
$0.002225
Window low
$0.000717
First → last
-29.01%
Latest close
$0.001099
vs live
+0.00%
Close-only series from the scanner (Peer Matcher correlation store). Open/high/low/volume fill when live exchange candles are available. Dates estimated backward from today UTC.
ZRC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | — | — | — | $0.001099 | +1.01% | — | $4.02M |
| Nov 3, 2026 | — | — | — | $0.001088 | -2.07% | — | $3.98M |
| Nov 2, 2026 | — | — | — | $0.001111 | +0.18% | — | $4.06M |
| Nov 1, 2026 | — | — | — | $0.001109 | +2.59% | — | $4.06M |
| Oct 31, 2026 | — | — | — | $0.001081 | -6.24% | — | $3.95M |
| Oct 30, 2026 | — | — | — | $0.001153 | +10.65% | — | $4.22M |
| Oct 29, 2026 | — | — | — | $0.001042 | -3.34% | — | $3.81M |
| Oct 28, 2026 | — | — | — | $0.001078 | -3.23% | — | $3.94M |
| Oct 27, 2026 | — | — | — | $0.001114 | -11.02% | — | $4.07M |
| Oct 26, 2026 | — | — | — | $0.001252 | +27.11% | — | $4.58M |
| Oct 25, 2026 | — | — | — | $0.000985 | -1.10% | — | $3.60M |
| Oct 24, 2026 | — | — | — | $0.000996 | +1.43% | — | $3.64M |
| Oct 23, 2026 | — | — | — | $0.000982 | -13.71% | — | $3.59M |
| Oct 22, 2026 | — | — | — | $0.001138 | -1.47% | — | $4.16M |
| Oct 21, 2026 | — | — | — | $0.001155 | -9.20% | — | $4.22M |
| Oct 20, 2026 | — | — | — | $0.001272 | +3.16% | — | $4.65M |
| Oct 19, 2026 | — | — | — | $0.001233 | -9.47% | — | $4.51M |
| Oct 18, 2026 | — | — | — | $0.001362 | +3.03% | — | $4.98M |
| Oct 17, 2026 | — | — | — | $0.001322 | +0.08% | — | $4.83M |
| Oct 16, 2026 | — | — | — | $0.001321 | -6.71% | — | $4.83M |
| Oct 15, 2026 | — | — | — | $0.001416 | -11.61% | — | $5.18M |
| Oct 14, 2026 | — | — | — | $0.001602 | -6.37% | — | $5.86M |
| Oct 13, 2026 | — | — | — | $0.001711 | +27.97% | — | $6.26M |
| Oct 12, 2026 | — | — | — | $0.001337 | -23.07% | — | $4.89M |
| Oct 11, 2026 | — | — | — | $0.001738 | +55.46% | — | $6.36M |
| Oct 10, 2026 | — | — | — | $0.001118 | -8.66% | — | $4.09M |
| Oct 9, 2026 | — | — | — | $0.001224 | -21.18% | — | $4.48M |
| Oct 8, 2026 | — | — | — | $0.001553 | +54.53% | — | $5.68M |
| Oct 7, 2026 | — | — | — | $0.001005 | -6.60% | — | $3.68M |
| Oct 6, 2026 | — | — | — | $0.001076 | -1.47% | — | $3.93M |
| Oct 5, 2026 | — | — | — | $0.001092 | -0.27% | — | $3.99M |
| Oct 4, 2026 | — | — | — | $0.001095 | +0.00% | — | $4.00M |
| Oct 3, 2026 | — | — | — | $0.001095 | -3.86% | — | $4.00M |
| Oct 2, 2026 | — | — | — | $0.001139 | -0.44% | — | $4.17M |
| Oct 1, 2026 | — | — | — | $0.001144 | -8.48% | — | $4.18M |
| Sep 30, 2026 | — | — | — | $0.00125 | +4.87% | — | $4.57M |
| Sep 29, 2026 | — | — | — | $0.001192 | -6.22% | — | $4.36M |
| Sep 28, 2026 | — | — | — | $0.001271 | +0.79% | — | $4.65M |
| Sep 27, 2026 | — | — | — | $0.001261 | +7.05% | — | $4.61M |
| Sep 26, 2026 | — | — | — | $0.001178 | -5.00% | — | $4.31M |
| Sep 25, 2026 | — | — | — | $0.00124 | -2.59% | — | $4.53M |
| Sep 24, 2026 | — | — | — | $0.001273 | +6.17% | — | $4.66M |
| Sep 23, 2026 | — | — | — | $0.001199 | -14.36% | — | $4.38M |
| Sep 22, 2026 | — | — | — | $0.0014 | -11.67% | — | $5.12M |
| Sep 21, 2026 | — | — | — | $0.001585 | +77.29% | — | $5.80M |
| Sep 20, 2026 | — | — | — | $0.000894 | +0.56% | — | $3.27M |
| Sep 19, 2026 | — | — | — | $0.000889 | +0.45% | — | $3.25M |
| Sep 18, 2026 | — | — | — | $0.000885 | +0.80% | — | $3.24M |
| Sep 17, 2026 | — | — | — | $0.000878 | -0.23% | — | $3.21M |
| Sep 16, 2026 | — | — | — | $0.00088 | +0.69% | — | $3.22M |
| Sep 15, 2026 | — | — | — | $0.000874 | -2.46% | — | $3.20M |
| Sep 14, 2026 | — | — | — | $0.000896 | +3.11% | — | $3.28M |
| Sep 13, 2026 | — | — | — | $0.000869 | +0.93% | — | $3.18M |
| Sep 12, 2026 | — | — | — | $0.000861 | +0.47% | — | $3.15M |
| Sep 11, 2026 | — | — | — | $0.000857 | +0.00% | — | $3.13M |
| Sep 10, 2026 | — | — | — | $0.000857 | +0.12% | — | $3.13M |
| Sep 9, 2026 | — | — | — | $0.000856 | -3.49% | — | $3.13M |
| Sep 8, 2026 | — | — | — | $0.000887 | +4.48% | — | $3.24M |
| Sep 7, 2026 | — | — | — | $0.000849 | -2.41% | — | $3.10M |
| Sep 6, 2026 | — | — | — | $0.00087 | -2.90% | — | $3.18M |
| Sep 5, 2026 | — | — | — | $0.000896 | -1.86% | — | $3.28M |
| Sep 4, 2026 | — | — | — | $0.000913 | +4.22% | — | $3.34M |
| Sep 3, 2026 | — | — | — | $0.000876 | +1.86% | — | $3.20M |
| Sep 2, 2026 | — | — | — | $0.00086 | -1.49% | — | $3.15M |
| Sep 1, 2026 | — | — | — | $0.000873 | +1.51% | — | $3.19M |
| Aug 31, 2026 | — | — | — | $0.00086 | -0.35% | — | $3.15M |
| Aug 30, 2026 | — | — | — | $0.000863 | +0.58% | — | $3.16M |
| Aug 29, 2026 | — | — | — | $0.000858 | +0.12% | — | $3.14M |
| Aug 28, 2026 | — | — | — | $0.000857 | -9.79% | — | $3.13M |
| Aug 27, 2026 | — | — | — | $0.00095 | +7.71% | — | $3.47M |
| Aug 26, 2026 | — | — | — | $0.000882 | -4.85% | — | $3.23M |
| Aug 25, 2026 | — | — | — | $0.000927 | -28.86% | — | $3.39M |
| Aug 24, 2026 | — | — | — | $0.001303 | +66.41% | — | $4.77M |
| Aug 23, 2026 | — | — | — | $0.000783 | +0.64% | — | $2.86M |
| Aug 22, 2026 | — | — | — | $0.000778 | +1.83% | — | $2.85M |
| Aug 21, 2026 | — | — | — | $0.000764 | +2.00% | — | $2.79M |
| Aug 20, 2026 | — | — | — | $0.000749 | +2.74% | — | $2.74M |
| Aug 19, 2026 | — | — | — | $0.000729 | +1.67% | — | $2.67M |
| Aug 18, 2026 | — | — | — | $0.000717 | -0.55% | — | $2.62M |
| Aug 17, 2026 | — | — | — | $0.000721 | -6.61% | — | $2.64M |
| Aug 16, 2026 | — | — | — | $0.000772 | -1.53% | — | $2.82M |
| Aug 15, 2026 | — | — | — | $0.000784 | -9.05% | — | $2.87M |
| Aug 14, 2026 | — | — | — | $0.000862 | -0.23% | — | $3.15M |
| Aug 13, 2026 | — | — | — | $0.000864 | -4.64% | — | $3.16M |
| Aug 12, 2026 | — | — | — | $0.000906 | +5.84% | — | $3.31M |
| Aug 11, 2026 | — | — | — | $0.000856 | -4.46% | — | $3.13M |
| Aug 10, 2026 | — | — | — | $0.000896 | +3.46% | — | $3.28M |
| Aug 9, 2026 | — | — | — | $0.000866 | -6.98% | — | $3.17M |
| Aug 8, 2026 | — | — | — | $0.000931 | -2.41% | — | $3.40M |
| Aug 7, 2026 | — | — | — | $0.000954 | -4.31% | — | $3.49M |
Zircuit Historical Data FAQ
Window highs, lows, best/worst days and volume for ZircuitWhat is the ZRC market cap?
Zircuit has a market capitalisation of about $3.31M, on roughly $2.64M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZRC change over this window?
Across 220 daily closes, price moved down 29.01%.