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 |
|---|---|---|---|---|---|---|---|
77,300 | 2024-01-03 | 6.86 | 9.49 | 9.27 | 8.04 | 80,314.987 | ZEN |
77,301 | 2024-01-04 | 7.48 | 8.28 | 8.03 | 7.72 | 100,830.872 | ZEN |
77,302 | 2024-01-05 | 7.35 | 8.06 | 7.71 | 7.86 | 100,065.567 | ZEN |
77,303 | 2024-01-06 | 7.17 | 7.85 | 7.85 | 7.54 | 48,449.297 | ZEN |
77,304 | 2024-01-07 | 7.21 | 7.72 | 7.53 | 7.33 | 44,035.187 | ZEN |
77,305 | 2024-01-08 | 6.66 | 7.63 | 7.31 | 7.58 | 52,682.677 | ZEN |
77,306 | 2024-01-09 | 6.82 | 7.59 | 7.54 | 7.1 | 67,337.284 | ZEN |
77,307 | 2024-01-10 | 7 | 8.31 | 7.1 | 8.04 | 48,996.838 | ZEN |
77,308 | 2024-01-11 | 7.9 | 8.76 | 7.96 | 8.4 | 63,332.263 | ZEN |
77,309 | 2024-01-12 | 8.32 | 10.64 | 8.41 | 9.14 | 262,357.725 | ZEN |
77,310 | 2024-01-13 | 8.82 | 9.46 | 9.13 | 9.36 | 85,608.375 | ZEN |
77,311 | 2024-01-14 | 8.88 | 9.57 | 9.36 | 8.9 | 43,630.705 | ZEN |
77,312 | 2024-01-15 | 8.7 | 9.16 | 8.91 | 8.87 | 32,281.952 | ZEN |
77,313 | 2024-01-16 | 8.45 | 8.97 | 8.86 | 8.54 | 26,334.304 | ZEN |
77,314 | 2024-01-17 | 8.41 | 8.76 | 8.56 | 8.59 | 44,861.513 | ZEN |
77,315 | 2024-01-18 | 8.06 | 8.62 | 8.62 | 8.45 | 46,080.256 | ZEN |
77,316 | 2024-01-19 | 7.86 | 8.56 | 8.43 | 8.41 | 34,721.983 | ZEN |
77,317 | 2024-01-20 | 8.22 | 8.58 | 8.38 | 8.39 | 15,367.481 | ZEN |
77,318 | 2024-01-21 | 8.24 | 8.53 | 8.39 | 8.26 | 11,244.175 | ZEN |
77,319 | 2024-01-22 | 7.86 | 8.31 | 8.24 | 8.04 | 6,458.472 | ZEN |
77,320 | 2023-03-29 | 0.219784 | 0.241292 | 0.220212 | 0.237213 | 3,251,312.85864 | ZRX |
77,321 | 2023-03-30 | 0.228148 | 0.241143 | 0.237402 | 0.232047 | 1,170,290.29696 | ZRX |
77,322 | 2023-03-31 | 0.230528 | 0.312208 | 0.232152 | 0.295515 | 12,934,758.53822 | ZRX |
77,323 | 2023-04-01 | 0.289 | 0.372 | 0.295737 | 0.311625 | 26,785,954.84462 | ZRX |
77,324 | 2023-04-02 | 0.284454 | 0.333942 | 0.312011 | 0.285328 | 8,291,414.33577 | ZRX |
77,325 | 2023-04-03 | 0.267446 | 0.299746 | 0.285508 | 0.292183 | 15,707,928.82258 | ZRX |
77,326 | 2023-04-04 | 0.277308 | 0.362497 | 0.292176 | 0.332427 | 25,823,387.99737 | ZRX |
77,327 | 2023-04-05 | 0.319749 | 0.388902 | 0.332253 | 0.321676 | 18,143,622.16971 | ZRX |
77,328 | 2023-04-06 | 0.294523 | 0.328926 | 0.321529 | 0.302624 | 11,772,819.52008 | ZRX |
77,329 | 2023-04-07 | 0.2882 | 0.314707 | 0.302468 | 0.290454 | 13,496,519.42469 | ZRX |
77,330 | 2023-04-08 | 0.275 | 0.294873 | 0.29037 | 0.278722 | 10,217,234.37297 | ZRX |
77,331 | 2023-04-09 | 0.269023 | 0.29111 | 0.278734 | 0.28797 | 9,728,539.31933 | ZRX |
77,332 | 2023-04-10 | 0.273 | 0.289399 | 0.287766 | 0.288285 | 4,917,304.68406 | ZRX |
77,333 | 2023-04-11 | 0.280488 | 0.291264 | 0.288306 | 0.285077 | 4,402,262.80904 | ZRX |
77,334 | 2023-04-12 | 0.271011 | 0.286564 | 0.285141 | 0.278878 | 4,342,843.30033 | ZRX |
77,335 | 2023-04-13 | 0.272807 | 0.283024 | 0.278887 | 0.281138 | 2,613,917.04744 | ZRX |
77,336 | 2023-04-14 | 0.279692 | 0.309121 | 0.280958 | 0.299804 | 13,052,818.37903 | ZRX |
77,337 | 2023-04-15 | 0.29066 | 0.30202 | 0.299727 | 0.295375 | 4,918,068.96397 | ZRX |
77,338 | 2023-04-16 | 0.293276 | 0.317246 | 0.295197 | 0.306349 | 10,473,472.51865 | ZRX |
77,339 | 2023-04-17 | 0.289701 | 0.313647 | 0.306461 | 0.293626 | 5,360,531.53002 | ZRX |
77,340 | 2023-04-18 | 0.290211 | 0.30938 | 0.293694 | 0.305104 | 6,178,274.20131 | ZRX |
77,341 | 2023-04-19 | 0.269644 | 0.305168 | 0.304815 | 0.277446 | 5,002,545.14706 | ZRX |
77,342 | 2023-04-20 | 0.262039 | 0.28457 | 0.277095 | 0.265836 | 4,375,014.13704 | ZRX |
77,343 | 2023-04-21 | 0.251086 | 0.26903 | 0.265431 | 0.255992 | 4,679,437.50977 | ZRX |
77,344 | 2023-04-22 | 0.255893 | 0.267086 | 0.255893 | 0.26487 | 1,568,106.27106 | ZRX |
77,345 | 2023-04-23 | 0.254478 | 0.272412 | 0.264937 | 0.261184 | 1,160,106.13008 | ZRX |
77,346 | 2023-04-24 | 0.250877 | 0.267113 | 0.261 | 0.257649 | 1,367,777.38543 | ZRX |
77,347 | 2023-04-25 | 0.247544 | 0.264382 | 0.257744 | 0.263021 | 1,445,122.48096 | ZRX |
77,348 | 2023-04-26 | 0.245 | 0.27448 | 0.262802 | 0.257781 | 2,146,219.67706 | ZRX |
77,349 | 2023-04-27 | 0.256782 | 0.27008 | 0.257754 | 0.26614 | 1,403,203.69915 | ZRX |
77,350 | 2023-04-28 | 0.255483 | 0.270097 | 0.266402 | 0.262754 | 3,032,010.54232 | ZRX |
77,351 | 2023-04-29 | 0.259053 | 0.26435 | 0.262672 | 0.262218 | 478,248.62054 | ZRX |
77,352 | 2023-04-30 | 0.254692 | 0.263116 | 0.261863 | 0.256396 | 646,856.81987 | ZRX |
77,353 | 2023-05-01 | 0.243932 | 0.25736 | 0.256818 | 0.247019 | 1,098,241.14072 | ZRX |
77,354 | 2023-05-02 | 0.239551 | 0.249591 | 0.247117 | 0.248174 | 1,348,718.04402 | ZRX |
77,355 | 2023-05-03 | 0.239504 | 0.253443 | 0.248257 | 0.251541 | 1,518,872.95145 | ZRX |
77,356 | 2023-05-04 | 0.244525 | 0.252192 | 0.251782 | 0.245922 | 706,112.20818 | ZRX |
77,357 | 2023-05-05 | 0.242105 | 0.254306 | 0.245916 | 0.253137 | 2,325,626.14692 | ZRX |
77,358 | 2023-05-06 | 0.23745 | 0.255076 | 0.253322 | 0.241286 | 1,255,537.32382 | ZRX |
77,359 | 2023-05-07 | 0.236515 | 0.24546 | 0.241437 | 0.237451 | 841,587.3024 | ZRX |
77,360 | 2023-05-08 | 0.20754 | 0.239272 | 0.237179 | 0.215188 | 3,051,979.70708 | ZRX |
77,361 | 2023-05-09 | 0.214898 | 0.225 | 0.215244 | 0.21961 | 1,420,912.4989 | ZRX |
77,362 | 2023-05-10 | 0.214508 | 0.229713 | 0.219061 | 0.226832 | 1,835,655.65361 | ZRX |
77,363 | 2023-05-11 | 0.211864 | 0.226716 | 0.226716 | 0.215727 | 906,798.38272 | ZRX |
77,364 | 2023-05-12 | 0.20885 | 0.219212 | 0.215679 | 0.219061 | 1,289,831.24734 | ZRX |
77,365 | 2023-05-13 | 0.213744 | 0.218596 | 0.218596 | 0.216731 | 243,004.22465 | ZRX |
77,366 | 2023-05-14 | 0.2138 | 0.222049 | 0.216444 | 0.221854 | 734,423.12518 | ZRX |
77,367 | 2023-05-15 | 0.217966 | 0.22627 | 0.221422 | 0.222347 | 1,552,996.14946 | ZRX |
77,368 | 2023-05-16 | 0.220036 | 0.229803 | 0.222528 | 0.22942 | 1,058,177.48979 | ZRX |
77,369 | 2023-05-17 | 0.220968 | 0.233686 | 0.229465 | 0.23198 | 805,808.86548 | ZRX |
77,370 | 2023-05-18 | 0.223283 | 0.233407 | 0.231812 | 0.22837 | 741,682.55309 | ZRX |
77,371 | 2023-05-19 | 0.226156 | 0.230181 | 0.228288 | 0.228465 | 600,114.7941 | ZRX |
77,372 | 2023-05-20 | 0.225182 | 0.228776 | 0.228317 | 0.228068 | 627,861.15527 | ZRX |
77,373 | 2023-05-21 | 0.218362 | 0.228453 | 0.228018 | 0.220167 | 349,262.91301 | ZRX |
77,374 | 2023-05-22 | 0.215793 | 0.223035 | 0.219999 | 0.220279 | 496,551.07006 | ZRX |
77,375 | 2023-05-23 | 0.218589 | 0.227153 | 0.22041 | 0.227067 | 765,595.03291 | ZRX |
77,376 | 2023-05-24 | 0.217387 | 0.226912 | 0.226873 | 0.220617 | 624,847.57377 | ZRX |
77,377 | 2023-05-25 | 0.214123 | 0.221314 | 0.220627 | 0.217626 | 543,623.04871 | ZRX |
77,378 | 2023-05-26 | 0.215284 | 0.220117 | 0.217456 | 0.218281 | 637,223.01483 | ZRX |
77,379 | 2023-05-27 | 0.217492 | 0.221047 | 0.218209 | 0.219553 | 565,032.00634 | ZRX |
77,380 | 2023-05-28 | 0.218173 | 0.230093 | 0.219411 | 0.22729 | 585,392.11526 | ZRX |
77,381 | 2023-05-29 | 0.223278 | 0.228351 | 0.227042 | 0.226113 | 332,811.68029 | ZRX |
77,382 | 2023-05-30 | 0.223855 | 0.230888 | 0.226 | 0.230088 | 800,874.7676 | ZRX |
77,383 | 2023-05-31 | 0.218444 | 0.230754 | 0.229948 | 0.224862 | 1,031,074.02082 | ZRX |
77,384 | 2023-06-01 | 0.217966 | 0.225214 | 0.224975 | 0.218904 | 385,015.95081 | ZRX |
77,385 | 2023-06-02 | 0.215725 | 0.221835 | 0.218737 | 0.220529 | 363,749.90637 | ZRX |
77,386 | 2023-06-03 | 0.217902 | 0.2267 | 0.220818 | 0.220086 | 742,945.60196 | ZRX |
77,387 | 2023-06-04 | 0.218647 | 0.223956 | 0.220086 | 0.220789 | 567,749.41467 | ZRX |
77,388 | 2023-06-05 | 0.1923 | 0.221108 | 0.220771 | 0.204714 | 2,155,037.10424 | ZRX |
77,389 | 2023-06-06 | 0.19892 | 0.210752 | 0.20462 | 0.20945 | 686,002.3048 | ZRX |
77,390 | 2023-06-07 | 0.197582 | 0.209367 | 0.209367 | 0.198444 | 788,642.88306 | ZRX |
77,391 | 2023-06-08 | 0.197 | 0.203056 | 0.198438 | 0.200539 | 887,928.03723 | ZRX |
77,392 | 2023-06-09 | 0.196258 | 0.202739 | 0.200476 | 0.199128 | 1,770,180.21606 | ZRX |
77,393 | 2023-06-10 | 0.152964 | 0.199551 | 0.199149 | 0.173464 | 4,023,352.46165 | ZRX |
77,394 | 2023-06-11 | 0.171283 | 0.1794 | 0.173758 | 0.176115 | 1,079,972.0735 | ZRX |
77,395 | 2023-06-12 | 0.170508 | 0.176416 | 0.175937 | 0.172354 | 1,229,775.58099 | ZRX |
77,396 | 2023-06-13 | 0.170966 | 0.1795 | 0.172195 | 0.174576 | 1,001,437.59765 | ZRX |
77,397 | 2023-06-14 | 0.165731 | 0.178142 | 0.17454 | 0.169005 | 722,277.28956 | ZRX |
77,398 | 2023-06-15 | 0.165037 | 0.17516 | 0.169073 | 0.172632 | 924,367.89327 | ZRX |
77,399 | 2023-06-16 | 0.168652 | 0.177184 | 0.172303 | 0.174573 | 718,613.8757 | ZRX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.