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 | 2018-02-26T13:00:00 | 10.58 | 10.7 | 9.5 | 10.12 | 1,241,500 |
ZYNE | 2018-03-05T13:00:00 | 10.47 | 10.55 | 8.92 | 9.14 | 1,989,600 |
ZYNE | 2018-03-12T12:00:00 | 9.2 | 10.6 | 9.161 | 9.42 | 2,884,600 |
ZYNE | 2018-03-19T12:00:00 | 9.35 | 9.6 | 8.85 | 8.85 | 1,020,600 |
ZYNE | 2018-03-26T12:00:00 | 9 | 9.13 | 8.34 | 8.69 | 847,400 |
ZYNE | 2018-04-02T12:00:00 | 8.59 | 9.31 | 7.88 | 8.82 | 1,423,600 |
ZYNE | 2018-04-09T12:00:00 | 8.84 | 10.3 | 8.705 | 10.17 | 1,290,500 |
ZYNE | 2018-04-16T12:00:00 | 10.31 | 11.4 | 9.8 | 10.56 | 1,658,200 |
ZYNE | 2018-04-23T12:00:00 | 10.56 | 10.99 | 10.025 | 10.38 | 1,046,900 |
ZYNE | 2018-04-30T12:00:00 | 10.52 | 10.83 | 10.06 | 10.23 | 755,400 |
ZYNE | 2018-05-07T12:00:00 | 10.23 | 10.55 | 8.43 | 9.23 | 1,696,700 |
ZYNE | 2018-05-14T12:00:00 | 9.22 | 10.47 | 9.05 | 10.28 | 1,024,500 |
ZYNE | 2018-05-21T12:00:00 | 10.36 | 10.64 | 9.621 | 10.14 | 1,081,700 |
ZYNE | 2018-05-28T12:00:00 | 10.16 | 11.15 | 10.03 | 10.92 | 794,200 |
ZYNE | 2018-06-04T12:00:00 | 10.99 | 11.52 | 10.71 | 11.23 | 913,100 |
ZYNE | 2018-06-11T12:00:00 | 11.23 | 11.61 | 11.111 | 11.3 | 991,000 |
ZYNE | 2018-06-18T12:00:00 | 11.25 | 12.5 | 10.55 | 11.57 | 3,327,600 |
ZYNE | 2018-06-25T12:00:00 | 11.7 | 11.7 | 9.38 | 9.74 | 1,573,500 |
ZYNE | 2018-07-02T12:00:00 | 9.7 | 9.89 | 7.65 | 9.72 | 1,561,000 |
ZYNE | 2018-07-09T12:00:00 | 10.01 | 10.879 | 9.56 | 10.41 | 1,024,900 |
ZYNE | 2018-07-16T12:00:00 | 10.42 | 10.54 | 7.43 | 7.91 | 4,893,800 |
ZYNE | 2018-07-23T12:00:00 | 8.09 | 8.15 | 6.97 | 7.05 | 3,370,700 |
ZYNE | 2018-07-30T12:00:00 | 7.02 | 7.3 | 5.59 | 5.59 | 4,166,500 |
ZYNE | 2018-08-06T12:00:00 | 5.69 | 6.709 | 5.69 | 6.5 | 2,516,800 |
ZYNE | 2018-08-13T12:00:00 | 6.54 | 6.77 | 6.23 | 6.28 | 1,168,000 |
ZYNE | 2018-08-20T12:00:00 | 6.28 | 6.5 | 6.01 | 6.3 | 1,668,900 |
ZYNE | 2018-08-27T12:00:00 | 6.35 | 8.93 | 6.13 | 8.03 | 7,821,800 |
ZYNE | 2018-09-03T12:00:00 | 8.26 | 8.3 | 7.16 | 7.33 | 1,671,900 |
ZYNE | 2018-09-10T12:00:00 | 7.39 | 7.45 | 6.7 | 6.89 | 1,366,100 |
ZYNE | 2018-09-17T12:00:00 | 6.92 | 8.927 | 6.581 | 8.47 | 5,516,600 |
ZYNE | 2018-09-24T12:00:00 | 8.5 | 8.67 | 7.42 | 8.16 | 2,646,400 |
ZYNE | 2018-10-01T12:00:00 | 8.32 | 8.4 | 7.342 | 7.7 | 2,035,600 |
ZYNE | 2018-10-08T12:00:00 | 7.67 | 7.75 | 6.9 | 7.25 | 1,346,300 |
ZYNE | 2018-10-15T12:00:00 | 7.25 | 7.77 | 6.78 | 6.79 | 1,826,500 |
ZYNE | 2018-10-22T12:00:00 | 6.76 | 6.79 | 5.7 | 6.1 | 1,741,900 |
ZYNE | 2018-10-29T12:00:00 | 6.21 | 6.26 | 5.03 | 5.91 | 1,986,700 |
ZYNE | 2018-11-05T13:00:00 | 5.94 | 6.5 | 5.66 | 5.95 | 1,582,000 |
ZYNE | 2018-11-12T13:00:00 | 5.93 | 5.94 | 5.04 | 5.29 | 1,216,300 |
ZYNE | 2018-11-19T13:00:00 | 5.23 | 5.44 | 4.78 | 5.17 | 840,600 |
ZYNE | 2018-11-26T13:00:00 | 5.26 | 5.49 | 4.5 | 4.82 | 1,664,000 |
ZYNE | 2018-12-03T13:00:00 | 4.89 | 5.3 | 4.56 | 4.8 | 774,200 |
ZYNE | 2018-12-10T13:00:00 | 4.78 | 4.97 | 4.2 | 4.25 | 976,400 |
ZYNE | 2018-12-17T13:00:00 | 4.27 | 4.5 | 2.81 | 2.89 | 2,011,700 |
ZYNE | 2018-12-24T13:00:00 | 2.85 | 3 | 2.82 | 2.92 | 1,410,900 |
ZYNE | 2018-12-31T13:00:00 | 2.92 | 4.099 | 2.75 | 4 | 2,296,900 |
ZYNE | 2019-01-07T13:00:00 | 3.99 | 4.37 | 3.887 | 4.12 | 1,518,300 |
ZYNE | 2019-01-14T13:00:00 | 4.12 | 4.141 | 3.75 | 3.89 | 1,114,400 |
ZYNE | 2019-01-21T13:00:00 | 3.85 | 3.89 | 3.555 | 3.77 | 642,800 |
ZYNE | 2019-01-28T13:00:00 | 3.86 | 6.08 | 3.71 | 5.79 | 15,843,300 |
ZYNE | 2019-02-04T13:00:00 | 6.41 | 6.49 | 4.88 | 5.26 | 9,230,500 |
ZYNE | 2019-02-11T13:00:00 | 5.2 | 5.58 | 5.04 | 5.22 | 2,726,000 |
ZYNE | 2019-02-18T13:00:00 | 5.19 | 5.55 | 4.75 | 5.12 | 6,187,400 |
ZYNE | 2019-02-25T13:00:00 | 5.14 | 5.9 | 5.01 | 5.15 | 6,694,900 |
ZYNE | 2019-03-04T13:00:00 | 5.2 | 5.21 | 4.46 | 4.78 | 3,235,800 |
ZYNE | 2019-03-11T12:00:00 | 4.8 | 5.15 | 4.5 | 4.97 | 2,343,500 |
ZYNE | 2019-03-18T12:00:00 | 4.99 | 6.4 | 4.71 | 5.78 | 10,528,800 |
ZYNE | 2019-03-25T12:00:00 | 5.8 | 5.85 | 5.31 | 5.42 | 2,775,900 |
ZYNE | 2019-04-01T12:00:00 | 5.47 | 9.09 | 5.38 | 8.73 | 29,054,200 |
ZYNE | 2019-04-08T12:00:00 | 8.87 | 9.49 | 7.49 | 8.62 | 17,915,600 |
ZYNE | 2019-04-15T12:00:00 | 8.53 | 8.56 | 7.6 | 8.09 | 4,295,900 |
ZYNE | 2019-04-22T12:00:00 | 8.17 | 11.81 | 8.05 | 10.99 | 14,829,800 |
ZYNE | 2019-04-29T12:00:00 | 11.08 | 13.06 | 9.57 | 11.45 | 19,273,900 |
ZYNE | 2019-05-06T12:00:00 | 11.8 | 13.33 | 11.05 | 12.76 | 15,305,300 |
ZYNE | 2019-05-13T12:00:00 | 12.28 | 16.469999 | 12.21 | 15.48 | 16,889,900 |
ZYNE | 2019-05-20T12:00:00 | 15.11 | 15.55 | 13 | 13.18 | 10,405,100 |
ZYNE | 2019-05-27T12:00:00 | 13.09 | 13.34 | 11.33 | 12.36 | 8,020,300 |
ZYNE | 2019-06-03T12:00:00 | 12.32 | 12.48 | 10.38 | 11.27 | 9,345,400 |
ZYNE | 2019-06-10T12:00:00 | 11.4 | 14.11 | 11.32 | 13.03 | 15,126,300 |
ZYNE | 2019-06-17T12:00:00 | 13.05 | 14.9 | 12.55 | 13.34 | 9,169,600 |
ZYNE | 2019-06-24T12:00:00 | 13.34 | 13.609 | 12.36 | 13.55 | 7,614,900 |
ZYNE | 2019-07-01T12:00:00 | 13.84 | 15.697 | 13.75 | 15.44 | 5,911,500 |
ZYNE | 2019-07-08T12:00:00 | 15.44 | 15.58 | 13.59 | 13.64 | 7,544,100 |
ZYNE | 2019-07-15T12:00:00 | 13.6 | 14.279 | 10.62 | 10.8 | 8,308,000 |
ZYNE | 2019-07-22T12:00:00 | 11 | 12.48 | 10.66 | 11.31 | 7,864,000 |
ZYNE | 2019-07-29T12:00:00 | 11.3 | 11.35 | 9.67 | 10.16 | 4,760,000 |
ZYNE | 2019-08-05T12:00:00 | 9.8 | 11.78 | 9.41 | 10.96 | 5,818,400 |
ZYNE | 2019-08-12T12:00:00 | 10.75 | 11.34 | 10.5 | 11.2 | 3,594,100 |
ZYNE | 2019-08-19T12:00:00 | 11.35 | 12.51 | 10.68 | 10.96 | 3,586,200 |
ZYNE | 2019-08-26T12:00:00 | 11.2 | 11.23 | 10.03 | 10.69 | 2,167,300 |
ZYNE | 2019-09-02T12:00:00 | 10.39 | 12.005 | 10.2 | 11.7 | 2,374,100 |
ZYNE | 2019-09-09T12:00:00 | 11.84 | 12.43 | 11.19 | 12.19 | 3,662,600 |
ZYNE | 2019-09-16T12:00:00 | 12.08 | 12.22 | 7.21 | 8.26 | 11,826,300 |
ZYNE | 2019-09-23T12:00:00 | 8.1 | 8.25 | 7.13 | 7.73 | 4,325,900 |
ZYNE | 2019-09-30T12:00:00 | 7.69 | 8.149 | 6.83 | 7.7 | 3,311,600 |
ZYNE | 2019-10-07T12:00:00 | 7.57 | 8.05 | 7.35 | 7.485 | 2,423,500 |
ZYNE | 2019-10-14T12:00:00 | 7.5 | 8.48 | 7.36 | 8.05 | 2,141,900 |
ZYNE | 2019-10-21T12:00:00 | 8.47 | 8.83 | 7.85 | 8.15 | 2,643,900 |
ZYNE | 2019-10-28T12:00:00 | 8.14 | 8.25 | 7.16 | 7.48 | 2,276,800 |
ZYNE | 2019-11-04T13:00:00 | 7.54 | 7.62 | 5.87 | 6.43 | 3,198,300 |
ZYNE | 2019-11-11T13:00:00 | 6.3 | 6.908 | 6 | 6.38 | 2,868,500 |
ZYNE | 2019-11-18T13:00:00 | 6.32 | 6.87 | 6.15 | 6.31 | 1,988,100 |
ZYNE | 2019-11-25T13:00:00 | 6.27 | 6.74 | 6.25 | 6.33 | 1,272,800 |
ZYNE | 2019-12-02T13:00:00 | 6.36 | 6.43 | 5.46 | 5.63 | 1,696,500 |
ZYNE | 2019-12-09T13:00:00 | 5.7 | 5.941 | 5.5 | 5.71 | 1,263,200 |
ZYNE | 2019-12-16T13:00:00 | 5.77 | 7.04 | 5.75 | 6.21 | 5,436,900 |
ZYNE | 2019-12-23T13:00:00 | 6.2 | 6.25 | 5.5 | 5.76 | 2,475,800 |
ZYNE | 2019-12-30T13:00:00 | 5.7 | 6.2 | 5.51 | 5.81 | 2,602,400 |
ZYNE | 2020-01-06T13:00:00 | 5.83 | 5.87 | 5.03 | 5.62 | 3,522,700 |
ZYNE | 2020-01-13T13:00:00 | 5.7 | 6.3 | 5.36 | 5.7 | 3,906,800 |
ZYNE | 2020-01-20T13:00:00 | 5.75 | 5.92 | 5.17 | 5.38 | 2,124,700 |