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 |
|---|---|---|---|---|---|---|---|
11,800 | 2023-04-06 | 0.5163 | 0.5429 | 0.5264 | 0.5317 | 21,763.78 | BIT |
11,801 | 2023-04-07 | 0.513 | 0.5427 | 0.5305 | 0.5179 | 24,526.91 | BIT |
11,802 | 2023-04-08 | 0.5165 | 0.5279 | 0.5265 | 0.5178 | 4,460.47 | BIT |
11,803 | 2023-04-09 | 0.5119 | 0.5348 | 0.5252 | 0.5213 | 10,051.29 | BIT |
11,804 | 2023-04-10 | 0.5143 | 0.5299 | 0.5195 | 0.5181 | 12,374.84 | BIT |
11,805 | 2023-04-11 | 0.5178 | 0.53 | 0.5232 | 0.5242 | 10,896.39 | BIT |
11,806 | 2023-04-12 | 0.514 | 0.5272 | 0.5177 | 0.5245 | 5,912.66 | BIT |
11,807 | 2023-04-13 | 0.5181 | 0.5347 | 0.5247 | 0.5284 | 6,011.04 | BIT |
11,808 | 2023-04-14 | 0.5236 | 0.5501 | 0.524 | 0.5371 | 38,923.08 | BIT |
11,809 | 2023-04-15 | 0.5318 | 0.5622 | 0.5365 | 0.5574 | 34,238.15 | BIT |
11,810 | 2023-04-16 | 0.5487 | 0.5621 | 0.5579 | 0.5556 | 14,421.96 | BIT |
11,811 | 2023-04-17 | 0.5333 | 0.5571 | 0.5549 | 0.5406 | 219,935.7 | BIT |
11,812 | 2023-04-18 | 0.5306 | 0.5597 | 0.5412 | 0.554 | 23,246.21 | BIT |
11,813 | 2023-04-19 | 0.5183 | 0.5572 | 0.5561 | 0.5183 | 11,630.83 | BIT |
11,814 | 2023-04-20 | 0.4959 | 0.5342 | 0.5215 | 0.5028 | 19,970.3 | BIT |
11,815 | 2023-04-21 | 0.4956 | 0.5218 | 0.5027 | 0.4977 | 20,163.43 | BIT |
11,816 | 2023-04-22 | 0.4976 | 0.5217 | 0.4979 | 0.5032 | 6,140.42 | BIT |
11,817 | 2023-04-23 | 0.4914 | 0.5144 | 0.5073 | 0.4928 | 9,615.42 | BIT |
11,818 | 2023-04-24 | 0.4914 | 0.4989 | 0.4953 | 0.4967 | 4,614.08 | BIT |
11,819 | 2023-04-25 | 0.4846 | 0.4988 | 0.4941 | 0.4988 | 9,171.02 | BIT |
11,820 | 2023-04-26 | 0.4857 | 0.5313 | 0.4988 | 0.4948 | 55,094.78 | BIT |
11,821 | 2023-04-27 | 0.496 | 0.5086 | 0.5018 | 0.4998 | 19,940.34 | BIT |
11,822 | 2023-04-28 | 0.4975 | 0.5039 | 0.4988 | 0.5003 | 6,538.33 | BIT |
11,823 | 2023-04-29 | 0.495 | 0.5042 | 0.5015 | 0.5027 | 206,127.54 | BIT |
11,824 | 2023-04-30 | 0.4949 | 0.5092 | 0.5 | 0.5 | 43,169.1 | BIT |
11,825 | 2023-05-01 | 0.4711 | 0.5028 | 0.5028 | 0.4751 | 16,082.75 | BIT |
11,826 | 2023-05-02 | 0.448 | 0.494 | 0.4741 | 0.4839 | 146,960.97 | BIT |
11,827 | 2023-05-03 | 0.474 | 0.4887 | 0.4837 | 0.484 | 14,523.96 | BIT |
11,828 | 2023-05-04 | 0.4766 | 0.489 | 0.484 | 0.4838 | 10,780.3 | BIT |
11,829 | 2023-05-05 | 0.4788 | 0.5302 | 0.481 | 0.511 | 113,115.33 | BIT |
11,830 | 2023-05-06 | 0.493 | 0.5177 | 0.5109 | 0.4968 | 27,552.95 | BIT |
11,831 | 2023-05-07 | 0.4957 | 0.506 | 0.4964 | 0.497 | 8,042.64 | BIT |
11,832 | 2023-05-08 | 0.4745 | 0.511 | 0.4991 | 0.4872 | 47,858.78 | BIT |
11,833 | 2023-05-09 | 0.4764 | 0.5157 | 0.487 | 0.4864 | 59,512.82 | BIT |
11,834 | 2023-05-10 | 0.4717 | 0.5015 | 0.4853 | 0.4862 | 36,390.35 | BIT |
11,835 | 2023-05-11 | 0.4765 | 0.4903 | 0.4858 | 0.4826 | 29,307.05 | BIT |
11,836 | 2023-05-12 | 0.4669 | 0.5044 | 0.4858 | 0.4807 | 46,000.96 | BIT |
11,837 | 2023-05-13 | 0.4792 | 0.5005 | 0.4816 | 0.4841 | 40,946.71 | BIT |
11,838 | 2023-05-14 | 0.4829 | 0.4924 | 0.4881 | 0.4919 | 9,172.64 | BIT |
11,839 | 2023-05-15 | 0.4824 | 0.5316 | 0.4891 | 0.5251 | 42,077.04 | BIT |
11,840 | 2023-05-16 | 0.5012 | 0.5262 | 0.5194 | 0.5076 | 17,110.36 | BIT |
11,841 | 2023-05-17 | 0.494 | 0.5087 | 0.507 | 0.5084 | 19,276.14 | BIT |
11,842 | 2023-05-18 | 0.4973 | 0.5122 | 0.5082 | 0.5088 | 7,110.4 | BIT |
11,843 | 2023-05-19 | 0.5009 | 0.5423 | 0.5034 | 0.5152 | 32,586.82 | BIT |
11,844 | 2023-05-20 | 0.5045 | 0.5257 | 0.5149 | 0.512 | 4,505.95 | BIT |
11,845 | 2023-05-21 | 0.51 | 0.5494 | 0.5115 | 0.5194 | 26,833.03 | BIT |
11,846 | 2023-05-22 | 0.5005 | 0.5341 | 0.5163 | 0.5232 | 29,044.03 | BIT |
11,847 | 2023-05-23 | 0.5176 | 0.5485 | 0.519 | 0.5351 | 98,610.56 | BIT |
11,848 | 2023-05-24 | 0.5073 | 0.5495 | 0.5256 | 0.5123 | 32,416.6 | BIT |
11,849 | 2023-05-25 | 0.5008 | 0.5225 | 0.5124 | 0.5202 | 76,962.94 | BIT |
11,850 | 2023-05-26 | 0.5133 | 0.5301 | 0.5205 | 0.5192 | 86,005.25 | BIT |
11,851 | 2023-05-27 | 0.5135 | 0.5209 | 0.5194 | 0.515 | 7,089.72 | BIT |
11,852 | 2023-05-28 | 0.5079 | 0.5181 | 0.518 | 0.5142 | 15,390.58 | BIT |
11,853 | 2023-05-29 | 0.5073 | 0.5159 | 0.5153 | 0.5108 | 16,248.7 | BIT |
11,854 | 2023-05-30 | 0.5098 | 0.5157 | 0.5125 | 0.514 | 3,769.28 | BIT |
11,855 | 2023-05-31 | 0.498 | 0.5136 | 0.5115 | 0.5041 | 16,197.81 | BIT |
11,856 | 2023-06-01 | 0.498 | 0.5053 | 0.503 | 0.5034 | 8,303.97 | BIT |
11,857 | 2023-06-02 | 0.4982 | 0.506 | 0.5023 | 0.5017 | 17,462.44 | BIT |
11,858 | 2023-06-03 | 0.4941 | 0.5021 | 0.5016 | 0.4946 | 17,688.16 | BIT |
11,859 | 2023-06-04 | 0.4933 | 0.4982 | 0.4962 | 0.4936 | 7,859.11 | BIT |
11,860 | 2023-06-05 | 0.4769 | 0.4933 | 0.4933 | 0.4826 | 10,001.41 | BIT |
11,861 | 2023-06-06 | 0.4781 | 0.497 | 0.4826 | 0.4948 | 13,369.62 | BIT |
11,862 | 2023-06-07 | 0.4788 | 0.497 | 0.4948 | 0.481 | 7,671.11 | BIT |
11,863 | 2023-06-08 | 0.4772 | 0.4874 | 0.4774 | 0.4846 | 4,967.08 | BIT |
11,864 | 2023-06-09 | 0.4762 | 0.4854 | 0.4854 | 0.4773 | 24,851.84 | BIT |
11,865 | 2023-06-10 | 0.4194 | 0.4802 | 0.4761 | 0.4284 | 38,024.79 | BIT |
11,866 | 2023-06-11 | 0.4217 | 0.4315 | 0.4217 | 0.4278 | 16,604.43 | BIT |
11,867 | 2023-06-12 | 0.4185 | 0.4315 | 0.428 | 0.4203 | 35,042.76 | BIT |
11,868 | 2023-06-13 | 0.4201 | 0.4339 | 0.4222 | 0.4318 | 5,485.39 | BIT |
11,869 | 2023-06-14 | 0.4169 | 0.438 | 0.4323 | 0.4187 | 12,281.37 | BIT |
11,870 | 2023-06-15 | 0.3967 | 0.4201 | 0.4187 | 0.4051 | 5,296.42 | BIT |
11,871 | 2023-06-16 | 0.3982 | 0.4126 | 0.4051 | 0.4121 | 17,827.05 | BIT |
11,872 | 2023-06-17 | 0.412 | 0.4212 | 0.4122 | 0.4176 | 19,160.2 | BIT |
11,873 | 2023-06-18 | 0.407 | 0.4183 | 0.4176 | 0.4112 | 19,683.69 | BIT |
11,874 | 2023-06-19 | 0.4059 | 0.4138 | 0.4112 | 0.4085 | 8,808.19 | BIT |
11,875 | 2023-06-20 | 0.4075 | 0.4165 | 0.4086 | 0.4155 | 15,130.1 | BIT |
11,876 | 2023-06-21 | 0.4148 | 0.4303 | 0.415 | 0.4302 | 29,709.29 | BIT |
11,877 | 2023-06-22 | 0.4269 | 0.4357 | 0.4303 | 0.4276 | 35,913.86 | BIT |
11,878 | 2023-06-23 | 0.4248 | 0.4319 | 0.4276 | 0.4256 | 18,498.2 | BIT |
11,879 | 2023-06-24 | 0.424 | 0.4289 | 0.425 | 0.4251 | 21,135.94 | BIT |
11,880 | 2023-06-25 | 0.424 | 0.4284 | 0.4242 | 0.4245 | 25,371.77 | BIT |
11,881 | 2023-06-26 | 0.3953 | 0.4278 | 0.4239 | 0.4013 | 40,716.5 | BIT |
11,882 | 2023-06-27 | 0.3589 | 0.405 | 0.4014 | 0.3626 | 296,470.66 | BIT |
11,883 | 2023-06-28 | 0.3616 | 0.4 | 0.3643 | 0.3901 | 324,819.91 | BIT |
11,884 | 2023-06-29 | 0.3707 | 0.3944 | 0.3865 | 0.3793 | 52,847.56 | BIT |
11,885 | 2023-06-30 | 0.3688 | 0.4 | 0.3836 | 0.3979 | 106,764.94 | BIT |
11,886 | 2023-07-01 | 0.3845 | 0.4351 | 0.3892 | 0.4172 | 98,478.29 | BIT |
11,887 | 2023-07-02 | 0.4131 | 0.4594 | 0.4158 | 0.4471 | 140,768.36 | BIT |
11,888 | 2023-07-03 | 0.4478 | 0.5352 | 0.4481 | 0.5004 | 187,790.53 | BIT |
11,889 | 2023-07-04 | 0.4792 | 0.5221 | 0.4961 | 0.5152 | 88,325.25 | BIT |
11,890 | 2023-07-05 | 0.4471 | 0.5222 | 0.5153 | 0.4616 | 67,842.02 | BIT |
11,891 | 2023-07-06 | 0.447 | 0.4784 | 0.4616 | 0.4596 | 49,307.37 | BIT |
11,892 | 2023-07-07 | 0.4157 | 0.4719 | 0.4601 | 0.4422 | 36,274.52 | BIT |
11,893 | 2023-07-08 | 0.4158 | 0.4612 | 0.4413 | 0.437 | 27,553.55 | BIT |
11,894 | 2023-07-09 | 0.418 | 0.4535 | 0.4352 | 0.433 | 32,993.54 | BIT |
11,895 | 2023-07-10 | 0.415 | 0.4539 | 0.4373 | 0.4455 | 18,568.61 | BIT |
11,896 | 2023-07-11 | 0.4048 | 0.4743 | 0.4432 | 0.4505 | 69,121.4 | BIT |
11,897 | 2023-07-12 | 0.4348 | 0.4954 | 0.4505 | 0.472 | 83,452.03 | BIT |
11,898 | 2023-07-13 | 0.4531 | 0.5085 | 0.472 | 0.4975 | 78,301.28 | BIT |
11,899 | 2023-07-14 | 0.4931 | 0.5618 | 0.4931 | 0.5182 | 68,075.06 | BIT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.