Unnamed: 0 int64 0 78.4k | Date stringlengths 10 10 | Open float64 0 45.7k | High float64 0 49.1k | Low float64 0 47k | Close float64 0 47k | Volume float64 0.01 9,266B | coin stringlengths 1 7 |
|---|---|---|---|---|---|---|---|
76,900 | 2023-09-25 | 25.61 | 26.5 | 25.81 | 26.11 | 3,246.25432 | ZEC |
76,901 | 2023-09-26 | 25.81 | 26.38 | 26.11 | 26.24 | 2,981.11813 | ZEC |
76,902 | 2023-09-27 | 25.85 | 26.49 | 26.29 | 26.06 | 2,544.34772 | ZEC |
76,903 | 2023-09-28 | 25.89 | 26.48 | 26.05 | 26.48 | 2,648.77805 | ZEC |
76,904 | 2023-09-29 | 26.39 | 27.03 | 26.48 | 26.69 | 4,768.88603 | ZEC |
76,905 | 2023-09-30 | 26.54 | 27.25 | 26.67 | 26.91 | 2,322.29338 | ZEC |
76,906 | 2023-10-01 | 26.87 | 28.22 | 26.91 | 28.07 | 7,815.03838 | ZEC |
76,907 | 2023-10-02 | 26.94 | 28.29 | 28.07 | 27.32 | 10,040.57429 | ZEC |
76,908 | 2023-10-03 | 26.66 | 27.79 | 27.31 | 26.7 | 3,535.74599 | ZEC |
76,909 | 2023-10-04 | 26.02 | 27.24 | 26.7 | 27.09 | 4,535.57861 | ZEC |
76,910 | 2023-10-05 | 26.8 | 27.33 | 27.11 | 27.11 | 11,339.56985 | ZEC |
76,911 | 2023-10-06 | 26.65 | 27.5 | 27.15 | 26.69 | 17,613.22478 | ZEC |
76,912 | 2023-10-07 | 26.57 | 27.24 | 26.77 | 27 | 6,132.52195 | ZEC |
76,913 | 2023-10-08 | 26.09 | 27.13 | 27.02 | 26.23 | 4,928.23742 | ZEC |
76,914 | 2023-10-09 | 24.8 | 26.44 | 26.2 | 25.56 | 4,458.96681 | ZEC |
76,915 | 2023-10-10 | 25.12 | 25.83 | 25.53 | 25.47 | 2,438.5185 | ZEC |
76,916 | 2023-10-11 | 24.71 | 25.59 | 25.47 | 25.04 | 2,899.70943 | ZEC |
76,917 | 2023-10-12 | 24.51 | 25.27 | 25.07 | 24.52 | 3,189.70951 | ZEC |
76,918 | 2023-10-13 | 24.42 | 25.24 | 24.52 | 24.97 | 2,948.1806 | ZEC |
76,919 | 2023-10-14 | 24.93 | 25.25 | 24.97 | 24.94 | 2,046.87193 | ZEC |
76,920 | 2023-10-15 | 24.89 | 25.29 | 24.94 | 25.15 | 2,286.08835 | ZEC |
76,921 | 2023-10-16 | 25.13 | 26.28 | 25.17 | 25.6 | 6,812.39966 | ZEC |
76,922 | 2023-10-17 | 24.48 | 25.68 | 25.59 | 24.59 | 4,707.35897 | ZEC |
76,923 | 2023-10-18 | 24.52 | 25.05 | 24.58 | 24.76 | 2,983.6797 | ZEC |
76,924 | 2023-10-19 | 24.44 | 25.13 | 24.72 | 25.02 | 3,244.5607 | ZEC |
76,925 | 2023-10-20 | 24.99 | 25.79 | 25.02 | 25.31 | 5,664.48413 | ZEC |
76,926 | 2023-10-21 | 25.23 | 25.93 | 25.34 | 25.66 | 10,222.08847 | ZEC |
76,927 | 2023-10-22 | 25.12 | 25.98 | 25.56 | 25.87 | 11,699.35868 | ZEC |
76,928 | 2023-10-23 | 25.75 | 27.61 | 25.86 | 27.26 | 21,869.83337 | ZEC |
76,929 | 2023-10-24 | 26.67 | 28.17 | 27.26 | 27.52 | 14,345.3386 | ZEC |
76,930 | 2023-10-25 | 26.94 | 27.94 | 27.48 | 27.41 | 8,835.23246 | ZEC |
76,931 | 2023-10-26 | 26.91 | 28.89 | 27.44 | 27.86 | 16,045.36948 | ZEC |
76,932 | 2023-10-27 | 26.44 | 27.88 | 27.83 | 27.3 | 8,777.98549 | ZEC |
76,933 | 2023-10-28 | 27.26 | 28.08 | 27.27 | 27.82 | 8,534.36474 | ZEC |
76,934 | 2023-10-29 | 27.55 | 28.35 | 27.84 | 28.29 | 4,343.02604 | ZEC |
76,935 | 2023-10-30 | 27.7 | 28.69 | 28.26 | 28.46 | 9,134.57015 | ZEC |
76,936 | 2023-10-31 | 27.45 | 28.93 | 28.44 | 28.3 | 9,958.69621 | ZEC |
76,937 | 2023-11-01 | 27.39 | 28.98 | 28.18 | 28.68 | 9,794.09923 | ZEC |
76,938 | 2023-11-02 | 27.1 | 29.29 | 28.72 | 27.45 | 50,725.71003 | ZEC |
76,939 | 2023-11-03 | 26.58 | 27.7 | 27.48 | 27.7 | 53,722.88144 | ZEC |
76,940 | 2023-11-04 | 27.53 | 28.31 | 27.66 | 28.19 | 11,827.75289 | ZEC |
76,941 | 2023-11-05 | 28.02 | 28.93 | 28.17 | 28.65 | 9,832.85985 | ZEC |
76,942 | 2023-11-06 | 28.23 | 29.87 | 28.67 | 29.81 | 8,104.59933 | ZEC |
76,943 | 2023-11-07 | 28.3 | 30.2 | 29.73 | 29.24 | 9,832.30426 | ZEC |
76,944 | 2023-11-08 | 29 | 30.34 | 29.24 | 30.08 | 7,241.04728 | ZEC |
76,945 | 2023-11-09 | 26.1 | 30.99 | 30.11 | 29.56 | 20,258.76491 | ZEC |
76,946 | 2023-11-10 | 28.86 | 30.63 | 29.51 | 30.4 | 17,004.47653 | ZEC |
76,947 | 2023-11-11 | 29.06 | 30.74 | 30.36 | 30.39 | 8,980.56681 | ZEC |
76,948 | 2023-11-12 | 29.27 | 31.63 | 30.42 | 31.22 | 17,525.91401 | ZEC |
76,949 | 2023-11-13 | 29.51 | 31.76 | 31.32 | 29.65 | 14,449.79109 | ZEC |
76,950 | 2023-11-14 | 28.15 | 30.5 | 29.66 | 29.33 | 11,331.51902 | ZEC |
76,951 | 2023-11-15 | 29.25 | 30.58 | 29.43 | 30.3 | 10,825.64988 | ZEC |
76,952 | 2023-11-16 | 28.89 | 30.95 | 30.33 | 29.54 | 12,984.97358 | ZEC |
76,953 | 2023-11-17 | 28.22 | 30.35 | 29.63 | 29.35 | 8,088.89069 | ZEC |
76,954 | 2023-11-18 | 27.67 | 29.34 | 29.31 | 28.9 | 9,304.16136 | ZEC |
76,955 | 2023-11-19 | 28.18 | 29.35 | 28.87 | 29.24 | 7,931.7332 | ZEC |
76,956 | 2023-11-20 | 28.44 | 29.62 | 29.16 | 28.98 | 17,224.30488 | ZEC |
76,957 | 2023-11-21 | 26.57 | 29.33 | 28.99 | 26.8 | 14,219.28941 | ZEC |
76,958 | 2023-11-22 | 26.8 | 28.73 | 26.8 | 28.53 | 15,494.05906 | ZEC |
76,959 | 2023-11-23 | 28.2 | 28.94 | 28.54 | 28.84 | 5,795.31175 | ZEC |
76,960 | 2023-11-24 | 28.77 | 30.25 | 28.86 | 29.66 | 9,217.16692 | ZEC |
76,961 | 2023-11-25 | 29.53 | 30.31 | 29.54 | 30.18 | 5,187.63249 | ZEC |
76,962 | 2023-11-26 | 28.77 | 30.22 | 30.18 | 29.53 | 5,236.44213 | ZEC |
76,963 | 2023-11-27 | 28.3 | 29.75 | 29.57 | 28.77 | 9,381.27961 | ZEC |
76,964 | 2023-11-28 | 28.11 | 29.6 | 28.78 | 29.01 | 8,793.64558 | ZEC |
76,965 | 2023-11-29 | 28.71 | 29.32 | 29.03 | 29.09 | 8,852.30736 | ZEC |
76,966 | 2023-11-30 | 28.88 | 29.88 | 29.04 | 29.47 | 8,797.18513 | ZEC |
76,967 | 2023-12-01 | 29.22 | 29.91 | 29.5 | 29.77 | 10,605.56058 | ZEC |
76,968 | 2023-12-02 | 29.78 | 32.19 | 29.81 | 31.47 | 24,884.77951 | ZEC |
76,969 | 2023-12-03 | 30.47 | 32.06 | 31.49 | 30.86 | 15,620.39095 | ZEC |
76,970 | 2023-12-04 | 30.16 | 31.86 | 30.87 | 31.68 | 18,810.83403 | ZEC |
76,971 | 2023-12-05 | 30.41 | 32.07 | 31.63 | 31.75 | 13,557.63955 | ZEC |
76,972 | 2023-12-06 | 30.47 | 31.97 | 31.77 | 31.2 | 15,134.78904 | ZEC |
76,973 | 2023-12-07 | 30.79 | 32.41 | 31.2 | 32.04 | 22,240.36024 | ZEC |
76,974 | 2023-12-08 | 31.8 | 33.77 | 32.07 | 33.41 | 20,963.0011 | ZEC |
76,975 | 2023-12-09 | 33.12 | 34.7 | 33.44 | 33.48 | 14,558.42534 | ZEC |
76,976 | 2023-12-10 | 32.9 | 34.17 | 33.5 | 33.63 | 17,763.3979 | ZEC |
76,977 | 2023-12-11 | 29.18 | 33.71 | 33.61 | 30.43 | 27,174.96336 | ZEC |
76,978 | 2023-12-12 | 30.13 | 31.19 | 30.4 | 30.99 | 16,662.95588 | ZEC |
76,979 | 2023-12-13 | 29.43 | 31.2 | 30.94 | 30.75 | 25,889.74609 | ZEC |
76,980 | 2023-12-14 | 29.51 | 31 | 30.74 | 30.55 | 16,853.58118 | ZEC |
76,981 | 2023-12-15 | 29.35 | 30.6 | 30.56 | 29.57 | 13,836.95381 | ZEC |
76,982 | 2023-12-16 | 29.24 | 31 | 29.58 | 29.94 | 23,362.99127 | ZEC |
76,983 | 2023-12-17 | 29.48 | 30.35 | 29.97 | 29.74 | 14,911.06302 | ZEC |
76,984 | 2023-12-18 | 27.59 | 29.84 | 29.74 | 28.96 | 28,613.27862 | ZEC |
76,985 | 2023-12-19 | 26.91 | 29.63 | 28.91 | 27.83 | 47,707.07417 | ZEC |
76,986 | 2023-12-20 | 27.63 | 30.16 | 27.85 | 29.14 | 28,161.87872 | ZEC |
76,987 | 2023-12-21 | 28.98 | 30.42 | 29.18 | 30.06 | 29,622.19774 | ZEC |
76,988 | 2023-12-22 | 29.64 | 30.47 | 30.05 | 30.4 | 21,593.71453 | ZEC |
76,989 | 2023-12-23 | 29.69 | 30.54 | 30.32 | 30.39 | 14,800.29425 | ZEC |
76,990 | 2023-12-24 | 29.43 | 31.04 | 30.39 | 30.23 | 21,552.97715 | ZEC |
76,991 | 2023-12-25 | 29.98 | 31.64 | 30.23 | 31.27 | 16,318.78657 | ZEC |
76,992 | 2023-12-26 | 29.17 | 31.75 | 31.25 | 30.45 | 23,561.53783 | ZEC |
76,993 | 2023-12-27 | 29.25 | 32.21 | 30.45 | 31.8 | 23,116.10369 | ZEC |
76,994 | 2023-12-28 | 31.5 | 32.76 | 31.76 | 31.91 | 23,195.5704 | ZEC |
76,995 | 2023-12-29 | 28.12 | 32.07 | 31.88 | 28.75 | 56,009.63826 | ZEC |
76,996 | 2023-12-30 | 28.15 | 29.69 | 28.75 | 28.67 | 35,675.41429 | ZEC |
76,997 | 2023-12-31 | 25.72 | 28.82 | 28.74 | 26.92 | 39,897.72413 | ZEC |
76,998 | 2024-01-01 | 26.39 | 27.85 | 26.93 | 27.81 | 29,339.0983 | ZEC |
76,999 | 2024-01-02 | 27.11 | 28.3 | 27.84 | 27.61 | 19,411.91863 | ZEC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.