Zircuit
ZRC
Rank #967
$0.0139
Updated 7 days ago
Market Cap
$30.62M
24h Volume
$13.47M
Avg Volume (90d)
$11.01M
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 |