symbol
stringlengths 1
5
| datetime
unknown | 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 | "2021-12-27T13:00:00" | 3.24 | 3.25 | 2.84 | 2.88 | 4,156,000 |
ZYNE | "2022-01-03T13:00:00" | 2.9 | 3.085 | 2.63 | 2.69 | 3,436,400 |
ZYNE | "2022-01-10T13:00:00" | 2.65 | 2.78 | 2.49 | 2.63 | 3,847,100 |
ZYNE | "2022-01-17T13:00:00" | 2.6 | 2.6 | 2.35 | 2.37 | 2,442,200 |
ZYNE | "2022-01-24T13:00:00" | 2.28 | 2.535 | 2.21 | 2.5 | 5,018,200 |
ZYNE | "2022-01-31T13:00:00" | 2.51 | 2.705 | 2.464 | 2.67 | 2,814,600 |
ZYNE | "2022-02-07T13:00:00" | 2.65 | 2.94 | 2.61 | 2.65 | 3,076,000 |
ZYNE | "2022-02-14T13:00:00" | 2.68 | 2.83 | 2.45 | 2.48 | 1,690,400 |
ZYNE | "2022-02-21T13:00:00" | 2.41 | 2.437 | 2.17 | 2.31 | 1,390,000 |
ZYNE | "2022-02-28T13:00:00" | 2.19 | 2.295 | 1.86 | 1.9 | 1,757,500 |
ZYNE | "2022-03-07T13:00:00" | 1.87 | 2.05 | 1.85 | 1.97 | 1,652,400 |
ZYNE | "2022-03-14T12:00:00" | 1.96 | 2.13 | 1.81 | 2.02 | 1,910,600 |
ZYNE | "2022-03-21T12:00:00" | 2.05 | 2.24 | 1.91 | 2.09 | 2,364,800 |
ZYNE | "2022-03-28T12:00:00" | 2.1 | 2.28 | 1.995 | 2.03 | 2,981,300 |
ZYNE | "2022-04-04T12:00:00" | 2.06 | 2.105 | 1.795 | 1.85 | 1,285,200 |
ZYNE | "2022-04-11T12:00:00" | 1.81 | 1.87 | 1.71 | 1.71 | 878,100 |
ZYNE | "2022-04-18T12:00:00" | 1.72 | 1.73 | 1.465 | 1.49 | 956,900 |
ZYNE | "2022-04-25T12:00:00" | 1.46 | 1.53 | 1.31 | 1.41 | 845,400 |
ZYNE | "2022-05-02T12:00:00" | 1.41 | 1.47 | 1.24 | 1.25 | 674,300 |
ZYNE | "2022-05-09T12:00:00" | 1.21 | 1.231 | 0.836 | 0.856 | 2,654,300 |
ZYNE | "2022-05-16T12:00:00" | 0.91 | 1.04 | 0.855 | 0.959 | 1,708,300 |
ZYNE | "2022-05-23T12:00:00" | 0.97 | 1.01 | 0.89 | 0.976 | 949,000 |
ZYNE | "2022-05-30T12:00:00" | 1.02 | 1.02 | 0.901 | 0.915 | 859,800 |
ZYNE | "2022-06-06T12:00:00" | 0.949 | 1.6 | 0.912 | 1.06 | 13,279,900 |
ZYNE | "2022-06-13T12:00:00" | 1.01 | 1.19 | 0.977 | 1.15 | 1,684,500 |
ZYNE | "2022-06-20T12:00:00" | 1.2 | 1.27 | 1.1 | 1.25 | 1,970,600 |
ZYNE | "2022-06-27T12:00:00" | 1.26 | 1.26 | 1.05 | 1.17 | 1,814,400 |
ZYNE | "2022-07-04T12:00:00" | 1.17 | 1.22 | 1.08 | 1.14 | 1,270,600 |
ZYNE | "2022-07-11T12:00:00" | 1.13 | 1.178 | 1.05 | 1.14 | 1,514,500 |
ZYNE | "2022-07-18T12:00:00" | 1.14 | 1.319 | 1.095 | 1.2 | 3,020,500 |
ZYNE | "2022-07-25T12:00:00" | 1.18 | 1.22 | 1.11 | 1.14 | 1,542,300 |
ZYNE | "2022-08-01T12:00:00" | 1.13 | 1.27 | 1.1 | 1.22 | 2,284,200 |
ZYNE | "2022-08-08T12:00:00" | 1.25 | 1.39 | 1.2 | 1.31 | 3,154,900 |
ZYNE | "2022-08-15T12:00:00" | 1.3 | 1.37 | 1.14 | 1.22 | 3,883,800 |
ZYNE | "2022-08-22T12:00:00" | 1.2 | 1.279 | 1.15 | 1.23 | 1,383,900 |
ZYNE | "2022-08-29T12:00:00" | 1.18 | 1.197 | 1.05 | 1.12 | 1,662,000 |
ZYNE | "2022-09-05T12:00:00" | 1.13 | 1.2 | 1.05 | 1.19 | 1,629,100 |
ZYNE | "2022-09-12T12:00:00" | 1.2 | 1.2 | 1.02 | 1.09 | 2,198,000 |
ZYNE | "2022-09-19T12:00:00" | 1.05 | 1.09 | 0.87 | 0.87 | 2,062,700 |
ZYNE | "2022-09-26T12:00:00" | 0.893 | 0.969 | 0.732 | 0.732 | 2,115,300 |
ZYNE | "2022-10-03T12:00:00" | 0.791 | 0.83 | 0.708 | 0.741 | 1,773,500 |
ZYNE | "2022-10-10T12:00:00" | 0.741 | 0.741 | 0.621 | 0.686 | 893,500 |
ZYNE | "2022-10-17T12:00:00" | 0.688 | 0.734 | 0.65 | 0.67 | 808,600 |
ZYNE | "2022-10-24T12:00:00" | 0.67 | 0.73 | 0.642 | 0.725 | 747,400 |
ZYNE | "2022-10-31T12:00:00" | 0.725 | 0.78 | 0.672 | 0.705 | 717,300 |
ZYNE | "2022-11-07T13:00:00" | 0.705 | 0.72 | 0.612 | 0.65 | 1,266,100 |
ZYNE | "2022-11-14T13:00:00" | 0.65 | 0.656 | 0.516 | 0.52 | 3,572,500 |
ZYNE | "2022-11-21T13:00:00" | 0.53 | 0.584 | 0.5 | 0.56 | 857,600 |
ZYNE | "2022-11-28T13:00:00" | 0.6 | 0.6 | 0.53 | 0.596 | 1,145,900 |
ZYNE | "2022-12-05T13:00:00" | 0.603 | 0.64 | 0.561 | 0.561 | 1,394,200 |
ZYNE | "2022-12-12T13:00:00" | 0.59 | 0.647 | 0.571 | 0.63 | 1,085,000 |
ZYNE | "2022-12-19T13:00:00" | 0.642 | 0.67 | 0.5 | 0.54 | 1,828,500 |
ZYNE | "2022-12-26T13:00:00" | 0.544 | 0.61 | 0.49 | 0.53 | 1,111,500 |
ZYNE | "2023-01-02T13:00:00" | 0.545 | 0.579 | 0.52 | 0.542 | 839,500 |
ZYNE | "2023-01-09T13:00:00" | 0.54 | 0.6 | 0.53 | 0.59 | 1,641,400 |
ZYNE | "2023-01-16T13:00:00" | 0.599 | 0.64 | 0.56 | 0.59 | 1,041,300 |
ZYNE | "2023-01-23T13:00:00" | 0.588 | 0.675 | 0.576 | 0.663 | 1,434,600 |
ZYNE | "2023-01-30T13:00:00" | 0.651 | 0.7 | 0.57 | 0.63 | 2,656,800 |
ZYNE | "2023-02-06T13:00:00" | 0.616 | 0.645 | 0.55 | 0.579 | 2,646,100 |
ZYNE | "2023-02-13T13:00:00" | 0.6 | 0.61 | 0.518 | 0.518 | 2,064,800 |
ZYNE | "2023-02-20T13:00:00" | 0.55 | 0.55 | 0.481 | 0.52 | 1,055,200 |
ZYNE | "2023-02-27T13:00:00" | 0.52 | 0.52 | 0.454 | 0.496 | 1,181,500 |
ZYNE | "2023-03-06T13:00:00" | 0.485 | 0.497 | 0.39 | 0.41 | 1,429,400 |
ZYNE | "2023-03-13T12:00:00" | 0.41 | 0.47 | 0.391 | 0.44 | 1,253,600 |
ZYNE | "2023-03-20T12:00:00" | 0.44 | 0.5 | 0.405 | 0.43 | 1,355,400 |
ZYNE | "2023-03-27T12:00:00" | 0.43 | 0.45 | 0.4 | 0.43 | 790,400 |
ZYNE | "2023-04-03T12:00:00" | 0.443 | 0.443 | 0.385 | 0.4 | 922,700 |
ZYNE | "2023-04-10T12:00:00" | 0.4 | 0.42 | 0.375 | 0.41 | 502,700 |
ZYNE | "2023-04-17T12:00:00" | 0.42 | 0.423 | 0.371 | 0.4 | 885,900 |
ZYNE | "2023-04-24T12:00:00" | 0.4 | 0.405 | 0.361 | 0.384 | 463,600 |
ZYNE | "2023-05-01T12:00:00" | 0.38 | 0.399 | 0.35 | 0.37 | 633,300 |
ZYNE | "2023-05-08T12:00:00" | 0.384 | 0.384 | 0.341 | 0.36 | 1,076,000 |
ZYNE | "2023-05-15T12:00:00" | 0.35 | 0.367 | 0.3 | 0.3 | 1,673,200 |
ZYNE | "2023-05-22T12:00:00" | 0.3 | 0.333 | 0.3 | 0.329 | 598,200 |
ZYNE | "2023-05-29T12:00:00" | 0.331 | 0.37 | 0.31 | 0.34 | 1,164,500 |
ZYNE | "2023-06-05T12:00:00" | 0.35 | 0.371 | 0.333 | 0.349 | 950,700 |
ZYNE | "2023-06-12T12:00:00" | 0.37 | 0.37 | 0.33 | 0.33 | 657,800 |
ZYNE | "2023-06-19T12:00:00" | 0.33 | 0.359 | 0.316 | 0.316 | 722,500 |
ZYNE | "2023-06-26T12:00:00" | 0.332 | 0.346 | 0.31 | 0.326 | 1,591,600 |
ZYNE | "2023-07-03T12:00:00" | 0.325 | 0.366 | 0.325 | 0.35 | 946,100 |
ZYNE | "2023-07-10T12:00:00" | 0.35 | 0.375 | 0.25 | 0.34 | 1,074,900 |
ZYNE | "2023-07-17T12:00:00" | 0.347 | 0.386 | 0.34 | 0.36 | 1,083,100 |
ZYNE | "2023-07-24T12:00:00" | 0.365 | 0.377 | 0.345 | 0.36 | 467,500 |
ZYNE | "2023-07-31T12:00:00" | 0.37 | 0.37 | 0.35 | 0.353 | 510,000 |
ZYNE | "2023-08-07T12:00:00" | 0.353 | 0.367 | 0.332 | 0.339 | 474,500 |
ZYNE | "2023-08-14T12:00:00" | 1.3 | 1.38 | 1.24 | 1.32 | 32,415,300 |
ZYNE | "2023-08-21T12:00:00" | 1.29 | 1.34 | 1.26 | 1.325 | 3,935,300 |
ZYNE | "2023-08-28T12:00:00" | 1.32 | 1.34 | 1.31 | 1.32 | 2,762,000 |
ZYNE | "2023-09-04T12:00:00" | 1.32 | 1.335 | 1.31 | 1.32 | 2,310,300 |
ZYNE | "2023-09-11T12:00:00" | null | null | null | null | null |