symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
ZYNE | 2016-03-28T12:00:00 | 9.7 | 10.16 | 8.55 | 9.6 | 1,014,400 |
ZYNE | 2016-04-04T12:00:00 | 9.64 | 11.68 | 9.4 | 10.55 | 1,786,200 |
ZYNE | 2016-04-11T12:00:00 | 10.5 | 10.614 | 9.01 | 9.59 | 1,292,900 |
ZYNE | 2016-04-18T12:00:00 | 9.6 | 10.568 | 9.35 | 9.75 | 782,600 |
ZYNE | 2016-04-25T12:00:00 | 9.79 | 9.99 | 7.87 | 8.15 | 681,900 |
ZYNE | 2016-05-02T12:00:00 | 8.13 | 8.13 | 6.72 | 6.9 | 543,300 |
ZYNE | 2016-05-09T12:00:00 | 6.9 | 7.12 | 6.02 | 6.34 | 396,300 |
ZYNE | 2016-05-16T12:00:00 | 6.37 | 7.57 | 6.122 | 7.24 | 898,400 |
ZYNE | 2016-05-23T12:00:00 | 7.23 | 8.4 | 7.1 | 7.75 | 920,200 |
ZYNE | 2016-05-30T12:00:00 | 7.75 | 9.79 | 7.75 | 9.51 | 1,220,300 |
ZYNE | 2016-06-06T12:00:00 | 9.95 | 10.17 | 8.61 | 8.77 | 1,053,700 |
ZYNE | 2016-06-13T12:00:00 | 8.7 | 8.89 | 7.5 | 7.55 | 895,400 |
ZYNE | 2016-06-20T12:00:00 | 7.71 | 7.93 | 6.85 | 7.65 | 1,040,400 |
ZYNE | 2016-06-27T12:00:00 | 8.24 | 8.94 | 6.31 | 6.93 | 2,404,200 |
ZYNE | 2016-07-04T12:00:00 | 7.14 | 7.5 | 6.62 | 7.36 | 528,900 |
ZYNE | 2016-07-11T12:00:00 | 7.42 | 7.7 | 7.05 | 7.52 | 459,000 |
ZYNE | 2016-07-18T12:00:00 | 7.6 | 7.791 | 7.14 | 7.32 | 638,600 |
ZYNE | 2016-07-25T12:00:00 | 7.34 | 8.89 | 7.02 | 8.84 | 751,000 |
ZYNE | 2016-08-01T12:00:00 | 9.11 | 10.83 | 8.57 | 9.99 | 1,287,400 |
ZYNE | 2016-08-08T12:00:00 | 10 | 10.5 | 9.51 | 10.26 | 744,100 |
ZYNE | 2016-08-15T12:00:00 | 10.26 | 11.15 | 9.11 | 9.87 | 954,700 |
ZYNE | 2016-08-22T12:00:00 | 9.89 | 10.17 | 8.64 | 8.85 | 561,100 |
ZYNE | 2016-08-29T12:00:00 | 8.83 | 9.27 | 8.251 | 8.47 | 342,500 |
ZYNE | 2016-09-05T12:00:00 | 8.66 | 10.83 | 8.65 | 9.76 | 1,361,300 |
ZYNE | 2016-09-12T12:00:00 | 9.6 | 10.896 | 9.5 | 10.28 | 798,000 |
ZYNE | 2016-09-19T12:00:00 | 10.46 | 13.47 | 10.4 | 12.66 | 2,398,100 |
ZYNE | 2016-09-26T12:00:00 | 13.41 | 14.44 | 12.66 | 13.05 | 2,549,300 |
ZYNE | 2016-10-03T12:00:00 | 13 | 14.5 | 12.66 | 13.61 | 2,012,700 |
ZYNE | 2016-10-10T12:00:00 | 13.69 | 13.86 | 10.56 | 10.89 | 1,414,300 |
ZYNE | 2016-10-17T12:00:00 | 10.73 | 12.76 | 10.57 | 12.26 | 1,017,800 |
ZYNE | 2016-10-24T12:00:00 | 12.33 | 12.55 | 10.66 | 11.03 | 752,800 |
ZYNE | 2016-10-31T12:00:00 | 11.05 | 12.48 | 10.81 | 12.22 | 675,700 |
ZYNE | 2016-11-07T13:00:00 | 12.6 | 14.22 | 12.36 | 13.55 | 1,043,300 |
ZYNE | 2016-11-14T13:00:00 | 13.96 | 16.91 | 13.652 | 15.33 | 1,684,400 |
ZYNE | 2016-11-21T13:00:00 | 15.4 | 15.907 | 13.09 | 14.04 | 768,700 |
ZYNE | 2016-11-28T13:00:00 | 14.1 | 14.14 | 12.28 | 13.64 | 607,900 |
ZYNE | 2016-12-05T13:00:00 | 13.72 | 16.59 | 12.88 | 15.07 | 1,371,200 |
ZYNE | 2016-12-12T13:00:00 | 15.08 | 15.65 | 13.86 | 14.76 | 757,200 |
ZYNE | 2016-12-19T13:00:00 | 14.88 | 16 | 14.03 | 15.64 | 631,100 |
ZYNE | 2016-12-26T13:00:00 | 16.040001 | 16.74 | 15.4 | 15.59 | 733,500 |
ZYNE | 2017-01-02T13:00:00 | 16.389999 | 19.943001 | 15.8 | 18.32 | 1,750,300 |
ZYNE | 2017-01-09T13:00:00 | 18.75 | 20.360001 | 17.690001 | 18.690001 | 1,331,300 |
ZYNE | 2017-01-16T13:00:00 | 18.870001 | 23.069 | 17.809999 | 18.120001 | 5,109,300 |
ZYNE | 2017-01-23T13:00:00 | 18.120001 | 18.5 | 17.33 | 17.389999 | 2,234,400 |
ZYNE | 2017-01-30T13:00:00 | 17.790001 | 18.334999 | 16.091 | 18.049999 | 2,149,100 |
ZYNE | 2017-02-06T13:00:00 | 18.370001 | 20.440001 | 17.92 | 20.16 | 2,247,600 |
ZYNE | 2017-02-13T13:00:00 | 20.42 | 23.75 | 20.290001 | 21.23 | 3,326,100 |
ZYNE | 2017-02-20T13:00:00 | 21.6 | 23.5 | 21.26 | 22.02 | 1,962,600 |
ZYNE | 2017-02-27T13:00:00 | 22.209999 | 23.41 | 21.309999 | 21.610001 | 2,209,000 |
ZYNE | 2017-03-06T13:00:00 | 21.450001 | 21.620001 | 19.690001 | 20.27 | 1,393,800 |
ZYNE | 2017-03-13T12:00:00 | 20.299999 | 21.43 | 18.860001 | 18.969999 | 1,747,000 |
ZYNE | 2017-03-20T12:00:00 | 19.07 | 20.1 | 18.299999 | 19.65 | 1,273,500 |
ZYNE | 2017-03-27T12:00:00 | 20 | 21.75 | 19.209999 | 20.1 | 2,150,800 |
ZYNE | 2017-04-03T12:00:00 | 20.24 | 22.389999 | 19.34 | 22.09 | 2,171,200 |
ZYNE | 2017-04-10T12:00:00 | 22.33 | 25.950001 | 22.299999 | 25.190001 | 3,650,100 |
ZYNE | 2017-04-17T12:00:00 | 25.17 | 25.4 | 22.879999 | 23.200001 | 1,590,200 |
ZYNE | 2017-04-24T12:00:00 | 23.52 | 23.84 | 20.639999 | 20.98 | 1,979,000 |
ZYNE | 2017-05-01T12:00:00 | 20.98 | 22.530001 | 18.837999 | 19.24 | 1,969,500 |
ZYNE | 2017-05-08T12:00:00 | 19.59 | 20.280001 | 17.75 | 19.6 | 2,185,800 |
ZYNE | 2017-05-15T12:00:00 | 19.700001 | 20.48 | 18 | 18.059999 | 1,841,100 |
ZYNE | 2017-05-22T12:00:00 | 18.030001 | 19.099001 | 17.66 | 19 | 1,422,200 |
ZYNE | 2017-05-29T12:00:00 | 18.969999 | 19.594 | 17.919001 | 19.190001 | 1,222,300 |
ZYNE | 2017-06-05T12:00:00 | 19.18 | 19.459999 | 17.9 | 18.200001 | 1,756,100 |
ZYNE | 2017-06-12T12:00:00 | 18.200001 | 18.370001 | 16.271 | 17.02 | 1,879,800 |
ZYNE | 2017-06-19T12:00:00 | 17.200001 | 19.360001 | 16.860001 | 18.77 | 3,120,500 |
ZYNE | 2017-06-26T12:00:00 | 19.299999 | 20.73 | 16.42 | 16.969999 | 2,812,700 |
ZYNE | 2017-07-03T12:00:00 | 17.129999 | 17.75 | 16.459999 | 17.67 | 1,029,100 |
ZYNE | 2017-07-10T12:00:00 | 17.58 | 19.639999 | 17.1 | 19.43 | 2,075,000 |
ZYNE | 2017-07-17T12:00:00 | 19.51 | 20 | 18.51 | 18.700001 | 2,398,300 |
ZYNE | 2017-07-24T12:00:00 | 18.83 | 18.83 | 15.59 | 15.82 | 2,681,300 |
ZYNE | 2017-07-31T12:00:00 | 15.84 | 16.16 | 12.56 | 15.06 | 5,137,200 |
ZYNE | 2017-08-07T12:00:00 | 6.56 | 8.44 | 5.93 | 7.03 | 18,598,100 |
ZYNE | 2017-08-14T12:00:00 | 5.85 | 7 | 5.42 | 6.25 | 7,928,300 |
ZYNE | 2017-08-21T12:00:00 | 6.24 | 6.5 | 5.62 | 6.06 | 3,127,000 |
ZYNE | 2017-08-28T12:00:00 | 6.07 | 6.49 | 6.03 | 6.35 | 1,737,400 |
ZYNE | 2017-09-04T12:00:00 | 6.32 | 6.85 | 6.2 | 6.33 | 1,412,300 |
ZYNE | 2017-09-11T12:00:00 | 6.34 | 6.43 | 6.1 | 6.23 | 1,498,600 |
ZYNE | 2017-09-18T12:00:00 | 6.2 | 6.55 | 6.09 | 6.23 | 1,776,600 |
ZYNE | 2017-09-25T12:00:00 | 6.22 | 11.28 | 5.8 | 8.36 | 18,017,800 |
ZYNE | 2017-10-02T12:00:00 | 8.88 | 10.449 | 8.39 | 9.66 | 6,375,200 |
ZYNE | 2017-10-09T12:00:00 | 9.69 | 10.64 | 9.2 | 9.6 | 2,659,300 |
ZYNE | 2017-10-16T12:00:00 | 9.56 | 9.88 | 9.09 | 9.73 | 1,530,200 |
ZYNE | 2017-10-23T12:00:00 | 9.78 | 10.59 | 9.4 | 9.8 | 2,023,800 |
ZYNE | 2017-10-30T12:00:00 | 9.8 | 10.5 | 9.41 | 10.33 | 1,645,000 |
ZYNE | 2017-11-06T13:00:00 | 10.42 | 13.15 | 10.35 | 12.44 | 3,114,000 |
ZYNE | 2017-11-13T13:00:00 | 13.66 | 14.05 | 11.4 | 13.88 | 3,620,400 |
ZYNE | 2017-11-20T13:00:00 | 13.88 | 14.7 | 13.13 | 14.2 | 1,621,200 |
ZYNE | 2017-11-27T13:00:00 | 14.14 | 14.64 | 13.15 | 14.58 | 2,085,000 |
ZYNE | 2017-12-04T13:00:00 | 15 | 15.135 | 11.22 | 11.9 | 3,135,600 |
ZYNE | 2017-12-11T13:00:00 | 12.03 | 12.42 | 11.05 | 11.47 | 1,528,500 |
ZYNE | 2017-12-18T13:00:00 | 11.47 | 12.37 | 11.47 | 12.06 | 819,300 |
ZYNE | 2017-12-25T13:00:00 | 12.07 | 13.33 | 12.07 | 12.52 | 941,400 |
ZYNE | 2018-01-01T13:00:00 | 12.62 | 14.45 | 12.08 | 12.495 | 1,975,100 |
ZYNE | 2018-01-08T13:00:00 | 12.5 | 12.89 | 11.35 | 11.79 | 1,622,900 |
ZYNE | 2018-01-15T13:00:00 | 11.85 | 12.03 | 11.051 | 11.45 | 920,400 |
ZYNE | 2018-01-22T13:00:00 | 11.5 | 12.86 | 10.61 | 12.07 | 2,278,300 |
ZYNE | 2018-01-29T13:00:00 | 12.8 | 12.98 | 10.88 | 10.92 | 2,123,100 |
ZYNE | 2018-02-05T13:00:00 | 10.9 | 11.72 | 10.32 | 11.33 | 1,342,900 |
ZYNE | 2018-02-12T13:00:00 | 11.41 | 11.845 | 11.051 | 11.14 | 1,022,200 |
ZYNE | 2018-02-19T13:00:00 | 11.03 | 11.42 | 10.24 | 10.48 | 901,500 |