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 |
|---|---|---|---|---|---|---|---|
77,000 | 2024-01-03 | 21.22 | 28.23 | 27.6 | 25.1 | 40,281.99848 | ZEC |
77,001 | 2024-01-04 | 24 | 25.42 | 25.07 | 24.2 | 36,045.83335 | ZEC |
77,002 | 2024-01-05 | 22.43 | 24.44 | 24.23 | 23.55 | 40,589.91221 | ZEC |
77,003 | 2024-01-06 | 22.11 | 23.58 | 23.54 | 23.06 | 20,538.96831 | ZEC |
77,004 | 2024-01-07 | 21.72 | 23.42 | 23.08 | 21.93 | 17,302.12155 | ZEC |
77,005 | 2024-01-08 | 20.3 | 22.23 | 21.93 | 21.58 | 89,176.62722 | ZEC |
77,006 | 2024-01-09 | 18.9 | 21.8 | 21.5 | 19.71 | 103,920.65711 | ZEC |
77,007 | 2024-01-10 | 19.5 | 22.8 | 19.72 | 22.33 | 75,166.65051 | ZEC |
77,008 | 2024-01-11 | 22.04 | 25 | 22.22 | 24.44 | 122,716.47937 | ZEC |
77,009 | 2024-01-12 | 22.6 | 25.51 | 24.46 | 23.82 | 69,704.73712 | ZEC |
77,010 | 2024-01-13 | 22.84 | 23.88 | 23.84 | 23.4 | 24,597.18148 | ZEC |
77,011 | 2024-01-14 | 22.61 | 24.13 | 23.34 | 22.75 | 31,216.96019 | ZEC |
77,012 | 2024-01-15 | 22.71 | 24.35 | 22.73 | 23.59 | 80,090.54997 | ZEC |
77,013 | 2024-01-16 | 22.76 | 23.79 | 23.62 | 23.18 | 20,388.70007 | ZEC |
77,014 | 2024-01-17 | 22.52 | 23.39 | 23.18 | 22.9 | 19,904.81836 | ZEC |
77,015 | 2024-01-18 | 21.87 | 23.24 | 22.93 | 22.45 | 32,487.7412 | ZEC |
77,016 | 2024-01-19 | 21.63 | 23.66 | 22.45 | 23.53 | 24,803.82038 | ZEC |
77,017 | 2024-01-20 | 23.21 | 23.97 | 23.47 | 23.55 | 16,972.9566 | ZEC |
77,018 | 2024-01-21 | 23.21 | 24.24 | 23.53 | 23.39 | 20,602.73448 | ZEC |
77,019 | 2024-01-22 | 22.56 | 23.44 | 23.44 | 23.17 | 5,386.63385 | ZEC |
77,020 | 2023-03-29 | 10.2 | 10.69 | 10.24 | 10.6 | 7,280.077 | ZEN |
77,021 | 2023-03-30 | 10.22 | 10.89 | 10.6 | 10.4 | 9,380.377 | ZEN |
77,022 | 2023-03-31 | 10.39 | 11.06 | 10.41 | 10.94 | 4,807.451 | ZEN |
77,023 | 2023-04-01 | 10.73 | 11.16 | 10.98 | 10.93 | 10,543.212 | ZEN |
77,024 | 2023-04-02 | 10.46 | 11.02 | 10.84 | 10.87 | 6,871.053 | ZEN |
77,025 | 2023-04-03 | 10.37 | 10.91 | 10.85 | 10.71 | 7,545.407 | ZEN |
77,026 | 2023-04-04 | 10.48 | 10.9 | 10.66 | 10.87 | 5,696.047 | ZEN |
77,027 | 2023-04-05 | 10.61 | 11.28 | 10.85 | 10.91 | 7,182.703 | ZEN |
77,028 | 2023-04-06 | 10.4 | 10.92 | 10.92 | 10.52 | 7,665.691 | ZEN |
77,029 | 2023-04-07 | 10.3 | 10.6 | 10.51 | 10.46 | 3,038.683 | ZEN |
77,030 | 2023-04-08 | 10.34 | 10.58 | 10.42 | 10.48 | 2,157.897 | ZEN |
77,031 | 2023-04-09 | 10.23 | 10.62 | 10.48 | 10.56 | 3,332.742 | ZEN |
77,032 | 2023-04-10 | 10.35 | 10.84 | 10.57 | 10.79 | 3,661.058 | ZEN |
77,033 | 2023-04-11 | 10.62 | 10.84 | 10.78 | 10.68 | 6,805.844 | ZEN |
77,034 | 2023-04-12 | 10.28 | 10.72 | 10.7 | 10.55 | 10,472.259 | ZEN |
77,035 | 2023-04-13 | 10.43 | 10.99 | 10.52 | 10.99 | 11,052.696 | ZEN |
77,036 | 2023-04-14 | 10.99 | 11.62 | 11.01 | 11.29 | 16,410.955 | ZEN |
77,037 | 2023-04-15 | 11.05 | 11.47 | 11.25 | 11.29 | 9,366.7 | ZEN |
77,038 | 2023-04-16 | 11.09 | 11.65 | 11.3 | 11.59 | 16,981.867 | ZEN |
77,039 | 2023-04-17 | 11 | 11.79 | 11.59 | 11.13 | 28,896.058 | ZEN |
77,040 | 2023-04-18 | 10.85 | 11.39 | 11.08 | 11.32 | 18,203.127 | ZEN |
77,041 | 2023-04-19 | 9.96 | 11.32 | 11.32 | 10.17 | 29,457.019 | ZEN |
77,042 | 2023-04-20 | 9.75 | 10.27 | 10.17 | 9.86 | 28,384.873 | ZEN |
77,043 | 2023-04-21 | 9.26 | 10.02 | 9.88 | 9.4 | 19,232.469 | ZEN |
77,044 | 2023-04-22 | 9.31 | 9.75 | 9.42 | 9.72 | 1,603.094 | ZEN |
77,045 | 2023-04-23 | 9.44 | 9.82 | 9.7 | 9.69 | 1,406.092 | ZEN |
77,046 | 2023-04-24 | 9.44 | 9.82 | 9.66 | 9.67 | 928.578 | ZEN |
77,047 | 2023-04-25 | 9.36 | 9.92 | 9.67 | 9.88 | 7,001.117 | ZEN |
77,048 | 2023-04-26 | 9.21 | 10.28 | 9.87 | 9.64 | 2,491.195 | ZEN |
77,049 | 2023-04-27 | 9.62 | 9.99 | 9.62 | 9.84 | 1,722.211 | ZEN |
77,050 | 2023-04-28 | 9.61 | 9.89 | 9.84 | 9.88 | 826.662 | ZEN |
77,051 | 2023-04-29 | 9.82 | 10.01 | 9.82 | 9.91 | 526.618 | ZEN |
77,052 | 2023-04-30 | 9.66 | 9.99 | 9.91 | 9.71 | 1,038.794 | ZEN |
77,053 | 2023-05-01 | 9.31 | 9.75 | 9.74 | 9.44 | 1,461.613 | ZEN |
77,054 | 2023-05-02 | 9.29 | 9.53 | 9.45 | 9.46 | 4,436.145 | ZEN |
77,055 | 2023-05-03 | 9.18 | 9.61 | 9.45 | 9.58 | 4,296.008 | ZEN |
77,056 | 2023-05-04 | 9.48 | 9.73 | 9.55 | 9.54 | 2,580.867 | ZEN |
77,057 | 2023-05-05 | 9.36 | 9.62 | 9.56 | 9.47 | 7,355.361 | ZEN |
77,058 | 2023-05-06 | 8.8 | 9.53 | 9.45 | 8.92 | 3,890.63 | ZEN |
77,059 | 2023-05-07 | 8.6 | 8.95 | 8.95 | 8.61 | 1,988.012 | ZEN |
77,060 | 2023-05-08 | 7.65 | 8.69 | 8.67 | 8 | 8,184.999 | ZEN |
77,061 | 2023-05-09 | 7.96 | 8.17 | 8 | 8.14 | 939.426 | ZEN |
77,062 | 2023-05-10 | 7.94 | 8.42 | 8.09 | 8.28 | 5,610.654 | ZEN |
77,063 | 2023-05-11 | 7.88 | 8.34 | 8.28 | 8.06 | 7,314.181 | ZEN |
77,064 | 2023-05-12 | 7.84 | 8.39 | 8.05 | 8.37 | 22,138.617 | ZEN |
77,065 | 2023-05-13 | 8.11 | 8.41 | 8.35 | 8.21 | 22,256.373 | ZEN |
77,066 | 2023-05-14 | 8.09 | 8.36 | 8.18 | 8.28 | 20,230.697 | ZEN |
77,067 | 2023-05-15 | 8.14 | 8.49 | 8.28 | 8.23 | 23,515.21 | ZEN |
77,068 | 2023-05-16 | 8.1 | 8.48 | 8.26 | 8.34 | 24,003.579 | ZEN |
77,069 | 2023-05-17 | 8.29 | 8.84 | 8.34 | 8.76 | 24,606.943 | ZEN |
77,070 | 2023-05-18 | 8.4 | 8.83 | 8.76 | 8.65 | 22,020.08 | ZEN |
77,071 | 2023-05-19 | 8.55 | 8.75 | 8.65 | 8.59 | 1,123.312 | ZEN |
77,072 | 2023-05-20 | 8.51 | 8.6 | 8.59 | 8.56 | 1,333.164 | ZEN |
77,073 | 2023-05-21 | 8.25 | 8.61 | 8.59 | 8.32 | 961.627 | ZEN |
77,074 | 2023-05-22 | 8.18 | 8.49 | 8.32 | 8.43 | 2,813.959 | ZEN |
77,075 | 2023-05-23 | 8.38 | 8.83 | 8.43 | 8.72 | 2,800.842 | ZEN |
77,076 | 2023-05-24 | 8.35 | 8.86 | 8.7 | 8.43 | 3,330.156 | ZEN |
77,077 | 2023-05-25 | 8.2 | 8.41 | 8.41 | 8.25 | 1,790.955 | ZEN |
77,078 | 2023-05-26 | 8.15 | 8.42 | 8.25 | 8.38 | 4,642.468 | ZEN |
77,079 | 2023-05-27 | 8.31 | 8.44 | 8.36 | 8.42 | 2,454.538 | ZEN |
77,080 | 2023-05-28 | 8.41 | 8.79 | 8.41 | 8.69 | 2,326.115 | ZEN |
77,081 | 2023-05-29 | 8.42 | 8.72 | 8.69 | 8.5 | 9,066.043 | ZEN |
77,082 | 2023-05-30 | 8.39 | 8.6 | 8.49 | 8.44 | 10,009.408 | ZEN |
77,083 | 2023-05-31 | 7.95 | 8.57 | 8.43 | 8.07 | 6,482.016 | ZEN |
77,084 | 2023-06-01 | 7.93 | 8.16 | 8.06 | 8.04 | 4,638.077 | ZEN |
77,085 | 2023-06-02 | 7.96 | 8.22 | 8.03 | 8.19 | 1,979.317 | ZEN |
77,086 | 2023-06-03 | 8.06 | 8.2 | 8.19 | 8.07 | 2,125.233 | ZEN |
77,087 | 2023-06-04 | 8 | 8.19 | 8.05 | 8.05 | 3,968.445 | ZEN |
77,088 | 2023-06-05 | 6.88 | 8.07 | 8.06 | 7.21 | 7,748.94 | ZEN |
77,089 | 2023-06-06 | 7.11 | 7.61 | 7.21 | 7.53 | 8,686.37 | ZEN |
77,090 | 2023-06-07 | 7.14 | 7.54 | 7.53 | 7.2 | 5,299.142 | ZEN |
77,091 | 2023-06-08 | 7.04 | 7.32 | 7.19 | 7.23 | 1,517.504 | ZEN |
77,092 | 2023-06-09 | 7.03 | 7.29 | 7.21 | 7.04 | 9,600.565 | ZEN |
77,093 | 2023-06-10 | 5.45 | 7.06 | 7.06 | 6.12 | 16,758.147 | ZEN |
77,094 | 2023-06-11 | 5.92 | 6.13 | 6.12 | 6.02 | 2,946.214 | ZEN |
77,095 | 2023-06-12 | 5.8 | 6.23 | 6.02 | 6.2 | 16,997.188 | ZEN |
77,096 | 2023-06-13 | 6.09 | 6.33 | 6.17 | 6.23 | 2,564.915 | ZEN |
77,097 | 2023-06-14 | 5.9 | 6.38 | 6.23 | 6.11 | 2,733.23 | ZEN |
77,098 | 2023-06-15 | 6.06 | 6.3 | 6.12 | 6.24 | 1,330.567 | ZEN |
77,099 | 2023-06-16 | 6.13 | 6.46 | 6.24 | 6.26 | 3,962.335 | ZEN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.