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 |
|---|---|---|---|---|---|---|---|
77,500 | 2023-09-25 | 0.180339 | 0.186412 | 0.183877 | 0.183037 | 532,422.07472 | ZRX |
77,501 | 2023-09-26 | 0.179519 | 0.183666 | 0.183007 | 0.182574 | 304,811.02274 | ZRX |
77,502 | 2023-09-27 | 0.181631 | 0.187395 | 0.182492 | 0.184799 | 977,292.1143 | ZRX |
77,503 | 2023-09-28 | 0.183864 | 0.196153 | 0.184977 | 0.19522 | 1,709,054.94919 | ZRX |
77,504 | 2023-09-29 | 0.192824 | 0.199475 | 0.195265 | 0.194342 | 2,139,942.52993 | ZRX |
77,505 | 2023-09-30 | 0.188529 | 0.194969 | 0.194463 | 0.190611 | 761,866.15301 | ZRX |
77,506 | 2023-10-01 | 0.19037 | 0.199352 | 0.19061 | 0.197085 | 1,032,673.44381 | ZRX |
77,507 | 2023-10-02 | 0.185687 | 0.198269 | 0.197278 | 0.190448 | 871,872.84206 | ZRX |
77,508 | 2023-10-03 | 0.184604 | 0.191068 | 0.190585 | 0.185304 | 513,413.48909 | ZRX |
77,509 | 2023-10-04 | 0.17744 | 0.185231 | 0.185231 | 0.183339 | 873,181.63978 | ZRX |
77,510 | 2023-10-05 | 0.179873 | 0.184582 | 0.183141 | 0.181667 | 773,124.93026 | ZRX |
77,511 | 2023-10-06 | 0.180489 | 0.185617 | 0.181521 | 0.185384 | 245,185.53856 | ZRX |
77,512 | 2023-10-07 | 0.182781 | 0.18783 | 0.185157 | 0.185336 | 793,211.67475 | ZRX |
77,513 | 2023-10-08 | 0.185398 | 0.261 | 0.185527 | 0.215062 | 20,621,258.40826 | ZRX |
77,514 | 2023-10-09 | 0.191566 | 0.218302 | 0.214515 | 0.195648 | 5,882,972.93341 | ZRX |
77,515 | 2023-10-10 | 0.187068 | 0.200989 | 0.195617 | 0.191792 | 2,872,790.22814 | ZRX |
77,516 | 2023-10-11 | 0.190158 | 0.20331 | 0.192 | 0.193016 | 2,940,464.03055 | ZRX |
77,517 | 2023-10-12 | 0.184336 | 0.194713 | 0.192921 | 0.187855 | 2,075,266.12745 | ZRX |
77,518 | 2023-10-13 | 0.187436 | 0.206336 | 0.188136 | 0.20077 | 5,395,366.58763 | ZRX |
77,519 | 2023-10-14 | 0.198165 | 0.215588 | 0.2005 | 0.211753 | 4,611,322.03764 | ZRX |
77,520 | 2023-10-15 | 0.209615 | 0.246792 | 0.211668 | 0.217329 | 11,339,521.42776 | ZRX |
77,521 | 2023-10-16 | 0.2136 | 0.256 | 0.217536 | 0.238827 | 7,696,527.2888 | ZRX |
77,522 | 2023-10-17 | 0.235909 | 0.269 | 0.238826 | 0.253119 | 12,476,683.15508 | ZRX |
77,523 | 2023-10-18 | 0.224244 | 0.265053 | 0.253119 | 0.227755 | 5,089,913.93902 | ZRX |
77,524 | 2023-10-19 | 0.205552 | 0.227531 | 0.227531 | 0.2072 | 5,414,936.01198 | ZRX |
77,525 | 2023-10-20 | 0.203134 | 0.217222 | 0.207035 | 0.215365 | 3,373,331.18828 | ZRX |
77,526 | 2023-10-21 | 0.2126 | 0.233368 | 0.215052 | 0.225746 | 5,437,811.42969 | ZRX |
77,527 | 2023-10-22 | 0.215757 | 0.228288 | 0.225635 | 0.222164 | 3,443,566.19152 | ZRX |
77,528 | 2023-10-23 | 0.213435 | 0.232 | 0.22233 | 0.230365 | 3,471,675.10403 | ZRX |
77,529 | 2023-10-24 | 0.223563 | 0.243978 | 0.230656 | 0.236324 | 4,502,530.38004 | ZRX |
77,530 | 2023-10-25 | 0.235127 | 0.255542 | 0.236012 | 0.25048 | 2,822,374.9066 | ZRX |
77,531 | 2023-10-26 | 0.226956 | 0.250332 | 0.250332 | 0.236906 | 1,751,451.32382 | ZRX |
77,532 | 2023-10-27 | 0.227818 | 0.239062 | 0.236708 | 0.233337 | 588,245.1087 | ZRX |
77,533 | 2023-10-28 | 0.233598 | 0.241579 | 0.233598 | 0.237758 | 1,440,626.12564 | ZRX |
77,534 | 2023-10-29 | 0.235073 | 0.272 | 0.23775 | 0.260986 | 6,919,669.23784 | ZRX |
77,535 | 2023-10-30 | 0.255064 | 0.280001 | 0.2609 | 0.265844 | 5,030,456.61822 | ZRX |
77,536 | 2023-10-31 | 0.266097 | 0.317555 | 0.266097 | 0.280934 | 14,556,028.74671 | ZRX |
77,537 | 2023-11-01 | 0.260259 | 0.286983 | 0.281085 | 0.274652 | 9,195,379.81818 | ZRX |
77,538 | 2023-11-02 | 0.251365 | 0.275419 | 0.274779 | 0.259616 | 4,292,867.3745 | ZRX |
77,539 | 2023-11-03 | 0.248096 | 0.268655 | 0.259483 | 0.268576 | 2,268,716.47793 | ZRX |
77,540 | 2023-11-04 | 0.262472 | 0.27795 | 0.268543 | 0.276438 | 1,787,236.70543 | ZRX |
77,541 | 2023-11-05 | 0.261054 | 0.279115 | 0.276713 | 0.266579 | 2,129,551.80687 | ZRX |
77,542 | 2023-11-06 | 0.256145 | 0.274017 | 0.266125 | 0.272306 | 1,868,389.30796 | ZRX |
77,543 | 2023-11-07 | 0.26217 | 0.27955 | 0.272295 | 0.279204 | 2,688,311.82506 | ZRX |
77,544 | 2023-11-08 | 0.273903 | 0.294592 | 0.279511 | 0.291941 | 2,797,448.3333 | ZRX |
77,545 | 2023-11-09 | 0.246645 | 0.296159 | 0.291939 | 0.281778 | 5,709,987.20253 | ZRX |
77,546 | 2023-11-10 | 0.271304 | 0.291331 | 0.281563 | 0.287278 | 3,071,446.76889 | ZRX |
77,547 | 2023-11-11 | 0.287669 | 0.465565 | 0.287669 | 0.46063 | 32,543,087.87681 | ZRX |
77,548 | 2023-11-12 | 0.434343 | 0.5778 | 0.461566 | 0.501041 | 24,594,101.40991 | ZRX |
77,549 | 2023-11-13 | 0.477245 | 0.62 | 0.500074 | 0.515467 | 16,047,117.91119 | ZRX |
77,550 | 2023-11-14 | 0.48522 | 0.561442 | 0.516913 | 0.523109 | 9,885,195.74405 | ZRX |
77,551 | 2023-11-15 | 0.493809 | 0.56 | 0.523838 | 0.524031 | 9,004,238.61795 | ZRX |
77,552 | 2023-11-16 | 0.459011 | 0.630035 | 0.522445 | 0.467876 | 15,401,649.31813 | ZRX |
77,553 | 2023-11-17 | 0.406317 | 0.478272 | 0.467428 | 0.426786 | 6,509,908.76303 | ZRX |
77,554 | 2023-11-18 | 0.372757 | 0.42697 | 0.42697 | 0.399533 | 5,516,014.13489 | ZRX |
77,555 | 2023-11-19 | 0.38404 | 0.438907 | 0.399452 | 0.40042 | 7,686,475.90288 | ZRX |
77,556 | 2023-11-20 | 0.383962 | 0.404714 | 0.400472 | 0.396725 | 3,900,178.15093 | ZRX |
77,557 | 2023-11-21 | 0.368265 | 0.40939 | 0.396336 | 0.370301 | 5,110,680.37137 | ZRX |
77,558 | 2023-11-22 | 0.366536 | 0.411433 | 0.369717 | 0.404362 | 3,018,978.1584 | ZRX |
77,559 | 2023-11-23 | 0.404132 | 0.455 | 0.404132 | 0.425359 | 5,305,366.67612 | ZRX |
77,560 | 2023-11-24 | 0.413719 | 0.438632 | 0.425924 | 0.437502 | 2,678,528.30072 | ZRX |
77,561 | 2023-11-25 | 0.41819 | 0.444507 | 0.437749 | 0.429754 | 1,619,760.06889 | ZRX |
77,562 | 2023-11-26 | 0.391791 | 0.432935 | 0.43 | 0.401093 | 1,976,533.7413 | ZRX |
77,563 | 2023-11-27 | 0.3808 | 0.403226 | 0.400669 | 0.391225 | 1,385,046.2232 | ZRX |
77,564 | 2023-11-28 | 0.371329 | 0.397692 | 0.390555 | 0.396697 | 1,248,195.59747 | ZRX |
77,565 | 2023-11-29 | 0.386421 | 0.405142 | 0.396847 | 0.39689 | 1,630,396.08911 | ZRX |
77,566 | 2023-11-30 | 0.379481 | 0.396565 | 0.395696 | 0.382034 | 3,141,616.14705 | ZRX |
77,567 | 2023-12-01 | 0.3766 | 0.414313 | 0.381522 | 0.4035 | 3,212,131.76807 | ZRX |
77,568 | 2023-12-02 | 0.397974 | 0.415196 | 0.402447 | 0.414112 | 1,191,342.79759 | ZRX |
77,569 | 2023-12-03 | 0.396465 | 0.4183 | 0.413678 | 0.403568 | 1,493,378.23266 | ZRX |
77,570 | 2023-12-04 | 0.384378 | 0.419497 | 0.403763 | 0.4145 | 2,825,064.48344 | ZRX |
77,571 | 2023-12-05 | 0.408 | 0.43134 | 0.4145 | 0.41806 | 1,815,666.68663 | ZRX |
77,572 | 2023-12-06 | 0.396937 | 0.422242 | 0.419709 | 0.4091 | 3,410,711.9071 | ZRX |
77,573 | 2023-12-07 | 0.392796 | 0.416883 | 0.4099 | 0.415 | 1,435,488.42235 | ZRX |
77,574 | 2023-12-08 | 0.405516 | 0.43057 | 0.415126 | 0.430024 | 2,805,992.49165 | ZRX |
77,575 | 2023-12-09 | 0.424619 | 0.45 | 0.430106 | 0.4318 | 2,454,133.57002 | ZRX |
77,576 | 2023-12-10 | 0.412617 | 0.448292 | 0.431982 | 0.420189 | 1,820,847.36898 | ZRX |
77,577 | 2023-12-11 | 0.35 | 0.421682 | 0.419931 | 0.3799 | 4,897,547.43381 | ZRX |
77,578 | 2023-12-12 | 0.36505 | 0.385679 | 0.379479 | 0.3728 | 2,683,844.84374 | ZRX |
77,579 | 2023-12-13 | 0.355429 | 0.385 | 0.373023 | 0.383043 | 2,720,620.70559 | ZRX |
77,580 | 2023-12-14 | 0.370141 | 0.393632 | 0.382231 | 0.39119 | 1,422,712.79894 | ZRX |
77,581 | 2023-12-15 | 0.371037 | 0.390778 | 0.390423 | 0.372895 | 1,316,565.61188 | ZRX |
77,582 | 2023-12-16 | 0.367759 | 0.393 | 0.374237 | 0.387287 | 1,028,466.5553 | ZRX |
77,583 | 2023-12-17 | 0.370395 | 0.392229 | 0.387806 | 0.372038 | 1,096,459.85122 | ZRX |
77,584 | 2023-12-18 | 0.341394 | 0.375123 | 0.371859 | 0.3689 | 1,355,771.46445 | ZRX |
77,585 | 2023-12-19 | 0.359996 | 0.374978 | 0.367952 | 0.367342 | 625,879.89747 | ZRX |
77,586 | 2023-12-20 | 0.366029 | 0.386471 | 0.367942 | 0.380311 | 1,279,496.3523 | ZRX |
77,587 | 2023-12-21 | 0.372029 | 0.383276 | 0.380519 | 0.375496 | 915,259.60637 | ZRX |
77,588 | 2023-12-22 | 0.361988 | 0.377092 | 0.375496 | 0.370311 | 1,276,089.44738 | ZRX |
77,589 | 2023-12-23 | 0.35594 | 0.370258 | 0.369051 | 0.368407 | 758,956.57123 | ZRX |
77,590 | 2023-12-24 | 0.350632 | 0.374382 | 0.367093 | 0.358205 | 1,438,043.40648 | ZRX |
77,591 | 2023-12-25 | 0.354162 | 0.371698 | 0.358479 | 0.368 | 787,389.2303 | ZRX |
77,592 | 2023-12-26 | 0.333684 | 0.37588 | 0.368037 | 0.358049 | 2,493,387.79944 | ZRX |
77,593 | 2023-12-27 | 0.341754 | 0.364 | 0.358262 | 0.362636 | 1,311,121.36839 | ZRX |
77,594 | 2023-12-28 | 0.361272 | 0.399234 | 0.363151 | 0.371186 | 4,916,588.75905 | ZRX |
77,595 | 2023-12-29 | 0.352203 | 0.381282 | 0.37106 | 0.365282 | 1,578,814.92554 | ZRX |
77,596 | 2023-12-30 | 0.352573 | 0.368282 | 0.364906 | 0.365836 | 701,028.39737 | ZRX |
77,597 | 2023-12-31 | 0.359155 | 0.385548 | 0.365482 | 0.3709 | 1,395,197.0122 | ZRX |
77,598 | 2024-01-01 | 0.361477 | 0.381 | 0.370642 | 0.377205 | 1,223,451.41268 | ZRX |
77,599 | 2024-01-02 | 0.3645 | 0.384423 | 0.376794 | 0.372 | 1,580,798.14856 | ZRX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.