Zircuit
ZRC
Rank #967
$0.0139
Updated 7 days ago
Market Cap
$30.62M
24h Volume
$13.47M
Avg Volume (6m)
$21.29M
24h High/Low
$0.0147
$0.0138
$0.0138
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
BNB Chain Ecosystem
Zircuit Ecosystem
Restaking
Zero Knowledge (ZK)
Layer 2 (L2)
Chains
Ethereum
0xfd418e42783382e...
Binance Smart Chain
0xdac991621fd8048...
Zircuit
0xfd418e42783382e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0139 | $0.0147 | $0.0138 | $0.0139 | $13.47M | $30.62M |
| Nov 10, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $12.66M | $31.92M |
| Nov 9, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $9.39M | $30.16M |
| Nov 8, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $15.14M | $30.45M |
| Nov 7, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $8.81M | $28.07M |
| Nov 6, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $10.81M | $28.36M |
| Nov 5, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $15.53M | $27.86M |
| Nov 4, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $12.49M | $27.89M |
| Nov 3, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $6.01M | $30.54M |
| Nov 2, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $4.35M | $30.95M |
| Nov 1, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $10.95M | $30.62M |
| Oct 31, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $15.58M | $30.17M |
| Oct 30, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $13.13M | $29.76M |
| Oct 29, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $7.64M | $33.56M |
| Oct 28, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $11.13M | $34.58M |
| Oct 27, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $7.52M | $36.27M |
| Oct 26, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $5.09M | $34.87M |
| Oct 25, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $6.11M | $34.55M |
| Oct 24, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $7.37M | $33.65M |
| Oct 23, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $10.17M | $32.83M |
| Oct 22, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $13.37M | $33.85M |
| Oct 21, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $8.89M | $34.93M |
| Oct 20, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $7.74M | $34.80M |
| Oct 19, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $5.70M | $33.88M |
| Oct 18, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $9.41M | $33.64M |
| Oct 17, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $7.09M | $34.16M |
| Oct 16, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $10.92M | $33.55M |
| Oct 15, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $15.07M | $35.25M |
| Oct 14, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $8.26M | $36.04M |
| Oct 13, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $13.63M | $35.18M |
| Oct 12, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $23.52M | $32.71M |
| Oct 11, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $28.17M | $33.84M |
| Oct 10, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $10.79M | $44.48M |
| Oct 9, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $9.84M | $46.12M |
| Oct 8, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $12.73M | $44.77M |
| Oct 7, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $11.08M | $46.61M |
| Oct 6, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $10.13M | $45.37M |
| Oct 5, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $5.67M | $45.93M |
| Oct 4, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $12.21M | $47.77M |
| Oct 3, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $11.69M | $47.19M |
| Oct 2, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $10.99M | $45.57M |
| Oct 1, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $8.76M | $43.80M |
| Sep 30, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $11.39M | $46.77M |
| Sep 29, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $4.65M | $47.07M |
| Sep 28, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $3.53M | $46.36M |
| Sep 27, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $9.67M | $46.76M |
| Sep 26, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $12.94M | $45.17M |
| Sep 25, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $10.50M | $48.02M |
| Sep 24, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $10.02M | $48.47M |
| Sep 23, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $13.67M | $50.55M |
| Sep 22, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $6.31M | $56.05M |
| Sep 21, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $6.08M | $56.16M |
| Sep 20, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $10.13M | $54.76M |
| Sep 19, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $9.84M | $58.39M |
| Sep 18, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $11.27M | $58.01M |
| Sep 17, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $10.16M | $55.70M |
| Sep 16, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $12.36M | $55.38M |
| Sep 15, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $7.63M | $58.05M |
| Sep 14, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $10.43M | $60.09M |
| Sep 13, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $13.38M | $60.38M |
| Sep 12, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $13.46M | $58.79M |
| Sep 11, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $11.28M | $58.24M |
| Sep 10, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $12.32M | $57.06M |
| Sep 9, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $12.16M | $57.82M |
| Sep 8, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $6.23M | $55.21M |
| Sep 7, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $4.07M | $54.73M |
| Sep 6, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $11.17M | $54.85M |
| Sep 5, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $8.17M | $53.48M |
| Sep 4, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $7.90M | $56.07M |
| Sep 3, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $10.47M | $55.66M |
| Sep 2, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $12.63M | $55.09M |
| Sep 1, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $7.58M | $58.21M |
| Aug 31, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $8.68M | $59.62M |
| Aug 30, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $20.44M | $60.33M |
| Aug 29, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $14.29M | $61.35M |
| Aug 28, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $10.82M | $55.49M |
| Aug 27, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $14.20M | $57.75M |
| Aug 26, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $19.79M | $56.89M |
| Aug 25, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $19.82M | $63.72M |
| Aug 24, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $11.12M | $64.11M |
| Aug 23, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $18.50M | $64.68M |
| Aug 22, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $8.96M | $60.36M |
| Aug 21, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $12.99M | $63.78M |
| Aug 20, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $14.86M | $60.13M |
| Aug 19, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $15.00M | $63.79M |
| Aug 18, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $12.14M | $65.47M |
| Aug 17, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $10.18M | $65.55M |
| Aug 16, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $17.42M | $66.07M |
| Aug 15, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $23.45M | $68.49M |
| Aug 14, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $20.40M | $77.47M |
| Aug 13, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $14.07M | $76.45M |
| Aug 12, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $15.25M | $74.86M |
| Aug 11, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $14.57M | $77.49M |
| Aug 10, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $11.38M | $80.27M |
| Aug 9, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $12.85M | $77.87M |
| Aug 8, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $20.56M | $79.42M |
| Aug 7, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $12.88M | $72.22M |
| Aug 6, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $24.64M | $74.46M |
| Aug 5, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $43.18M | $79.92M |
| Aug 4, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $7.48M | $73.08M |
| Aug 3, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $13.20M | $68.10M |
| Aug 2, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $33.02M | $74.97M |
| Aug 1, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $42.71M | $82.56M |
| Jul 31, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $25.98M | $78.90M |
| Jul 30, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $108.93M | $85.94M |
| Jul 29, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $48.57M | $85.24M |
| Jul 28, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $83.20M | $75.88M |
| Jul 27, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $43.21M | $78.34M |
| Jul 26, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $127.15M | $87.91M |
| Jul 25, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $257.55M | $107.21M |
| Jul 24, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $69.00M | $76.50M |
| Jul 23, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $34.44M | $60.63M |
| Jul 22, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $14.09M | $62.59M |
| Jul 21, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $14.39M | $60.34M |
| Jul 20, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $21.97M | $60.01M |
| Jul 19, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $17.56M | $56.23M |
| Jul 18, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $38.41M | $59.10M |
| Jul 17, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $13.86M | $57.95M |
| Jul 16, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $26.54M | $59.02M |
| Jul 15, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $15.02M | $54.32M |
| Jul 14, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $7.93M | $53.98M |
| Jul 13, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $15.65M | $51.47M |
| Jul 12, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $39.09M | $53.85M |
| Jul 11, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $12.26M | $53.77M |
| Jul 10, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $8.48M | $51.84M |
| Jul 9, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $7.09M | $52.36M |
| Jul 8, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $8.74M | $49.60M |
| Jul 7, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $6.34M | $52.63M |
| Jul 6, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $5.11M | $50.62M |
| Jul 5, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $15.53M | $52.37M |
| Jul 4, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $24.72M | $60.32M |
| Jul 3, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $11.90M | $50.44M |
| Jul 2, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $8.14M | $49.26M |
| Jul 1, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $16.26M | $51.29M |
| Jun 30, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $41.18M | $54.69M |
| Jun 29, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $44.70M | $66.90M |
| Jun 28, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $6.86M | $43.58M |
| Jun 27, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $7.01M | $44.25M |
| Jun 26, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $8.92M | $47.05M |
| Jun 25, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $12.48M | $48.07M |
| Jun 24, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $13.88M | $51.74M |
| Jun 23, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $15.11M | $48.33M |
| Jun 22, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $9.76M | $50.44M |
| Jun 21, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $13.01M | $53.74M |
| Jun 20, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $26.34M | $61.86M |
| Jun 19, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $58.70M | $64.60M |
| Jun 18, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $168.32M | $51.47M |
| Jun 17, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $12.14M | $60.78M |
| Jun 16, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $7.19M | $60.45M |
| Jun 15, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $111.53M | $59.81M |
| Jun 14, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $103.81M | $59.79M |
| Jun 13, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $94.16M | $64.80M |
| Jun 12, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $52.46M | $64.09M |
| Jun 11, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $42.33M | $63.72M |
| Jun 10, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $47.36M | $63.77M |
| Jun 9, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $16.96M | $61.81M |
| Jun 8, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $15.00M | $60.58M |
| Jun 7, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $34.34M | $60.22M |
| Jun 6, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $27.31M | $56.18M |
| Jun 5, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $6.99M | $61.81M |
| Jun 4, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $49.29M | $62.85M |
| Jun 3, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $11.41M | $79.03M |
| Jun 2, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $8.75M | $79.92M |
| Jun 1, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $11.75M | $78.85M |
| May 31, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $21.74M | $79.50M |
| May 30, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $17.10M | $87.60M |
| May 29, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $16.18M | $93.02M |
| May 28, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $18.04M | $93.61M |
| May 27, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $16.71M | $93.40M |
| May 26, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $15.18M | $85.35M |
| May 25, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $16.95M | $89.03M |
| May 24, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $24.27M | $99.83M |
| May 23, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $26.87M | $106.72M |
| May 22, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $28.51M | $103.34M |
| May 21, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $19.05M | $100.61M |
| May 20, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $24.61M | $101.40M |
| May 19, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $17.27M | $102.14M |
| May 18, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $12.41M | $102.85M |