Zircuit
ZRC
Rank #967
$0.00750266
Updated 25 days ago
Market Cap
$16.92M
24h Volume
$16.53M
Avg Volume (90d)
$11.00M
24h High/Low
$0.00819162
$0.00686874
$0.00686874
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00750266 | $0.00819162 | $0.00686874 | $0.00750266 | $16.53M | $16.92M |
| Dec 2, 2025 | $0.00693462 | $0.00806700 | $0.00684280 | $0.00761615 | $13.33M | $16.12M |
| Dec 1, 2025 | $0.00755652 | $0.00755652 | $0.00677711 | $0.00699227 | $13.14M | $15.74M |
| Nov 30, 2025 | $0.00829215 | $0.00829215 | $0.00757803 | $0.00763430 | $7.45M | $17.55M |
| Nov 29, 2025 | $0.00845012 | $0.00848581 | $0.00827973 | $0.00827973 | $8.24M | $18.94M |
| Nov 28, 2025 | $0.00886439 | $0.00894177 | $0.00844278 | $0.00844278 | $10.55M | $19.68M |
| Nov 27, 2025 | $0.00914903 | $0.00914903 | $0.00886054 | $0.00886054 | $13.10M | $20.40M |
| Nov 26, 2025 | $0.00900736 | $0.00929395 | $0.00891769 | $0.00913687 | $13.35M | $20.13M |
| Nov 25, 2025 | $0.00906283 | $0.00917368 | $0.00860326 | $0.00911597 | $14.52M | $19.74M |
| Nov 24, 2025 | $0.00914922 | $0.00951737 | $0.00883908 | $0.00906542 | $8.66M | $20.17M |
| Nov 23, 2025 | $0.00924587 | $0.00947295 | $0.00923166 | $0.00927481 | $6.27M | $20.49M |
| Nov 22, 2025 | $0.0102 | $0.0103 | $0.00917798 | $0.00924555 | $12.97M | $21.10M |
| Nov 21, 2025 | $0.0112 | $0.0114 | $0.00996721 | $0.0101 | $14.45M | $22.87M |
| Nov 20, 2025 | $0.0115 | $0.0120 | $0.0112 | $0.0115 | $11.09M | $25.40M |
| Nov 19, 2025 | $0.0116 | $0.0117 | $0.0112 | $0.0114 | $10.06M | $25.07M |
| Nov 18, 2025 | $0.0118 | $0.0118 | $0.0112 | $0.0116 | $14.33M | $25.50M |
| Nov 17, 2025 | $0.0121 | $0.0123 | $0.0116 | $0.0117 | $10.13M | $26.53M |
| Nov 16, 2025 | $0.0124 | $0.0126 | $0.0120 | $0.0120 | $6.46M | $26.93M |
| Nov 15, 2025 | $0.0121 | $0.0126 | $0.0121 | $0.0124 | $11.03M | $27.14M |
| Nov 14, 2025 | $0.0128 | $0.0128 | $0.0121 | $0.0122 | $14.92M | $27.41M |
| Nov 13, 2025 | $0.0133 | $0.0137 | $0.0125 | $0.0128 | $9.18M | $29.21M |
| Nov 12, 2025 | $0.0136 | $0.0140 | $0.0132 | $0.0134 | $11.14M | $29.93M |
| 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 |