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 |
|---|---|---|---|---|---|---|---|
12,700 | 2023-04-06 | 0.5577 | 0.5828 | 0.5762 | 0.5687 | 54,249.114442 | BNT |
12,701 | 2023-04-07 | 0.5567 | 0.573 | 0.5675 | 0.5674 | 15,139.446788 | BNT |
12,702 | 2023-04-08 | 0.5618 | 0.5791 | 0.5683 | 0.5707 | 37,043.414044 | BNT |
12,703 | 2023-04-09 | 0.5663 | 0.6397 | 0.5705 | 0.6042 | 332,134.81883 | BNT |
12,704 | 2023-04-10 | 0.5226 | 0.647 | 0.602 | 0.5475 | 687,650.737771 | BNT |
12,705 | 2023-04-11 | 0.4956 | 0.585 | 0.5465 | 0.5295 | 696,623.201764 | BNT |
12,706 | 2023-04-12 | 0.5165 | 0.5373 | 0.5302 | 0.5293 | 114,653.111741 | BNT |
12,707 | 2023-04-13 | 0.5232 | 0.5659 | 0.53 | 0.5363 | 212,743.35218 | BNT |
12,708 | 2023-04-14 | 0.525 | 0.5531 | 0.5344 | 0.5416 | 283,904.671181 | BNT |
12,709 | 2023-04-15 | 0.5339 | 0.5508 | 0.5413 | 0.5397 | 74,936.406894 | BNT |
12,710 | 2023-04-16 | 0.5344 | 0.5517 | 0.5397 | 0.5429 | 85,189.246722 | BNT |
12,711 | 2023-04-17 | 0.5255 | 0.5431 | 0.5408 | 0.5292 | 114,186.864912 | BNT |
12,712 | 2023-04-18 | 0.5234 | 0.5475 | 0.5275 | 0.5414 | 104,848.243849 | BNT |
12,713 | 2023-04-19 | 0.4939 | 0.5438 | 0.5422 | 0.4987 | 85,182.444124 | BNT |
12,714 | 2023-04-20 | 0.4903 | 0.5133 | 0.4983 | 0.4931 | 118,087.436967 | BNT |
12,715 | 2023-04-21 | 0.4667 | 0.497 | 0.4928 | 0.4715 | 73,374.703503 | BNT |
12,716 | 2023-04-22 | 0.4695 | 0.4871 | 0.4721 | 0.4847 | 49,864.51089 | BNT |
12,717 | 2023-04-23 | 0.4661 | 0.4863 | 0.4843 | 0.4787 | 42,944.19639 | BNT |
12,718 | 2023-04-24 | 0.4629 | 0.4835 | 0.4788 | 0.4738 | 46,199.996227 | BNT |
12,719 | 2023-04-25 | 0.4653 | 0.4853 | 0.4738 | 0.4816 | 23,864.318521 | BNT |
12,720 | 2023-04-26 | 0.45 | 0.4996 | 0.482 | 0.4737 | 47,003.349484 | BNT |
12,721 | 2023-04-27 | 0.4726 | 0.4897 | 0.4737 | 0.4818 | 82,801.786641 | BNT |
12,722 | 2023-04-28 | 0.4708 | 0.4857 | 0.4818 | 0.4737 | 178,368.739579 | BNT |
12,723 | 2023-04-29 | 0.4749 | 0.4934 | 0.4761 | 0.4835 | 46,173.251448 | BNT |
12,724 | 2023-04-30 | 0.4691 | 0.4866 | 0.4818 | 0.4691 | 155,080.553702 | BNT |
12,725 | 2023-05-01 | 0.4529 | 0.4717 | 0.4702 | 0.4576 | 166,499.599231 | BNT |
12,726 | 2023-05-02 | 0.45 | 0.4758 | 0.4589 | 0.474 | 88,777.592062 | BNT |
12,727 | 2023-05-03 | 0.4547 | 0.4839 | 0.4736 | 0.48 | 141,347.478188 | BNT |
12,728 | 2023-05-04 | 0.472 | 0.4851 | 0.4827 | 0.4774 | 418,080.176828 | BNT |
12,729 | 2023-05-05 | 0.4677 | 0.4863 | 0.4768 | 0.484 | 97,499.722722 | BNT |
12,730 | 2023-05-06 | 0.456 | 0.4851 | 0.4839 | 0.4612 | 51,400.951241 | BNT |
12,731 | 2023-05-07 | 0.45 | 0.4677 | 0.4609 | 0.454 | 34,217.19521 | BNT |
12,732 | 2023-05-08 | 0.4272 | 0.4571 | 0.4571 | 0.433 | 191,655.054101 | BNT |
12,733 | 2023-05-09 | 0.4237 | 0.4371 | 0.434 | 0.4295 | 384,094.187036 | BNT |
12,734 | 2023-05-10 | 0.4136 | 0.441 | 0.4299 | 0.4277 | 168,217.04459 | BNT |
12,735 | 2023-05-11 | 0.4062 | 0.4281 | 0.4275 | 0.4139 | 400,984.722537 | BNT |
12,736 | 2023-05-12 | 0.4009 | 0.42 | 0.4134 | 0.4199 | 201,293.80923 | BNT |
12,737 | 2023-05-13 | 0.4102 | 0.42 | 0.4199 | 0.4128 | 131,547.457832 | BNT |
12,738 | 2023-05-14 | 0.4087 | 0.4221 | 0.4127 | 0.4142 | 218,460.133595 | BNT |
12,739 | 2023-05-15 | 0.4099 | 0.4326 | 0.4135 | 0.4206 | 419,838.817476 | BNT |
12,740 | 2023-05-16 | 0.4126 | 0.4249 | 0.4212 | 0.416 | 231,787.944882 | BNT |
12,741 | 2023-05-17 | 0.405 | 0.4272 | 0.4166 | 0.4244 | 137,317.339014 | BNT |
12,742 | 2023-05-18 | 0.4142 | 0.4318 | 0.4244 | 0.4219 | 115,793.60531 | BNT |
12,743 | 2023-05-19 | 0.4159 | 0.4287 | 0.4209 | 0.4195 | 54,511.303436 | BNT |
12,744 | 2023-05-20 | 0.4052 | 0.4224 | 0.4192 | 0.4177 | 29,418.833614 | BNT |
12,745 | 2023-05-21 | 0.4055 | 0.4193 | 0.4182 | 0.4088 | 22,119.244614 | BNT |
12,746 | 2023-05-22 | 0.4045 | 0.412 | 0.4091 | 0.4104 | 60,367.941077 | BNT |
12,747 | 2023-05-23 | 0.4093 | 0.4199 | 0.4121 | 0.4124 | 14,400.391485 | BNT |
12,748 | 2023-05-24 | 0.3933 | 0.4128 | 0.4118 | 0.4013 | 71,128.88055 | BNT |
12,749 | 2023-05-25 | 0.3934 | 0.4071 | 0.3999 | 0.4039 | 56,443.003485 | BNT |
12,750 | 2023-05-26 | 0.4016 | 0.4163 | 0.4038 | 0.41 | 54,113.881701 | BNT |
12,751 | 2023-05-27 | 0.4085 | 0.4182 | 0.4101 | 0.413 | 88,952.421053 | BNT |
12,752 | 2023-05-28 | 0.4093 | 0.4229 | 0.4127 | 0.4208 | 36,716.266091 | BNT |
12,753 | 2023-05-29 | 0.4095 | 0.423 | 0.4209 | 0.4111 | 24,699.665722 | BNT |
12,754 | 2023-05-30 | 0.4074 | 0.4212 | 0.411 | 0.4189 | 33,703.606713 | BNT |
12,755 | 2023-05-31 | 0.4051 | 0.4241 | 0.4201 | 0.4138 | 31,764.557308 | BNT |
12,756 | 2023-06-01 | 0.4049 | 0.4199 | 0.4142 | 0.4099 | 24,920.358197 | BNT |
12,757 | 2023-06-02 | 0.4049 | 0.4175 | 0.4099 | 0.4143 | 22,191.324987 | BNT |
12,758 | 2023-06-03 | 0.4086 | 0.4184 | 0.4179 | 0.4115 | 21,400.650871 | BNT |
12,759 | 2023-06-04 | 0.4039 | 0.4199 | 0.4115 | 0.4103 | 32,678.213786 | BNT |
12,760 | 2023-06-05 | 0.3787 | 0.4136 | 0.4103 | 0.392 | 63,899.812494 | BNT |
12,761 | 2023-06-06 | 0.3853 | 0.4047 | 0.3907 | 0.4029 | 40,164.870066 | BNT |
12,762 | 2023-06-07 | 0.382 | 0.4021 | 0.401 | 0.385 | 27,718.646134 | BNT |
12,763 | 2023-06-08 | 0.3824 | 0.4046 | 0.3852 | 0.3936 | 25,392.574653 | BNT |
12,764 | 2023-06-09 | 0.3765 | 0.3962 | 0.3935 | 0.3799 | 26,551.413037 | BNT |
12,765 | 2023-06-10 | 0.3446 | 0.3807 | 0.3804 | 0.3632 | 61,228.23905 | BNT |
12,766 | 2023-06-11 | 0.3525 | 0.3663 | 0.3632 | 0.3565 | 18,236.716561 | BNT |
12,767 | 2023-06-12 | 0.3466 | 0.3585 | 0.3565 | 0.3537 | 33,113.083531 | BNT |
12,768 | 2023-06-13 | 0.3503 | 0.3629 | 0.3543 | 0.354 | 31,937.174695 | BNT |
12,769 | 2023-06-14 | 0.3391 | 0.3633 | 0.3545 | 0.3436 | 56,280.67242 | BNT |
12,770 | 2023-06-15 | 0.3393 | 0.3521 | 0.3439 | 0.3474 | 27,106.602087 | BNT |
12,771 | 2023-06-16 | 0.3426 | 0.3569 | 0.3463 | 0.3561 | 12,909.894055 | BNT |
12,772 | 2023-06-17 | 0.3543 | 0.3675 | 0.3559 | 0.3594 | 75,360.082032 | BNT |
12,773 | 2023-06-18 | 0.348 | 0.361 | 0.3603 | 0.3504 | 23,197.967008 | BNT |
12,774 | 2023-06-19 | 0.3494 | 0.359 | 0.3504 | 0.3556 | 35,062.707859 | BNT |
12,775 | 2023-06-20 | 0.348 | 0.3781 | 0.3566 | 0.3692 | 58,648.593145 | BNT |
12,776 | 2023-06-21 | 0.3681 | 0.3861 | 0.3681 | 0.3811 | 20,351.495732 | BNT |
12,777 | 2023-06-22 | 0.3764 | 0.4005 | 0.3822 | 0.3807 | 43,408.842559 | BNT |
12,778 | 2023-06-23 | 0.3809 | 0.3983 | 0.3832 | 0.3918 | 26,030.999944 | BNT |
12,779 | 2023-06-24 | 0.3854 | 0.4038 | 0.3913 | 0.3931 | 16,630.869619 | BNT |
12,780 | 2023-06-25 | 0.3919 | 0.4136 | 0.3931 | 0.3952 | 28,512.209345 | BNT |
12,781 | 2023-06-26 | 0.3797 | 0.3965 | 0.3952 | 0.3842 | 21,671.805987 | BNT |
12,782 | 2023-06-27 | 0.3839 | 0.3934 | 0.3843 | 0.39 | 38,928.262187 | BNT |
12,783 | 2023-06-28 | 0.3283 | 0.3916 | 0.3905 | 0.3706 | 349,990.09905 | BNT |
12,784 | 2023-06-29 | 0.3692 | 0.3907 | 0.3706 | 0.3728 | 52,743.916956 | BNT |
12,785 | 2023-06-30 | 0.3653 | 0.3952 | 0.3726 | 0.3888 | 672,427.539047 | BNT |
12,786 | 2023-07-01 | 0.3611 | 0.4169 | 0.3903 | 0.3946 | 2,708,196.94405 | BNT |
12,787 | 2023-07-02 | 0.3842 | 0.3954 | 0.3939 | 0.3933 | 32,866.777796 | BNT |
12,788 | 2023-07-03 | 0.3742 | 0.4378 | 0.3948 | 0.405 | 2,793,494.731912 | BNT |
12,789 | 2023-07-04 | 0.3742 | 0.4202 | 0.4044 | 0.4045 | 1,389,327.482813 | BNT |
12,790 | 2023-07-05 | 0.3381 | 0.4333 | 0.4045 | 0.3907 | 1,061,536.278255 | BNT |
12,791 | 2023-07-06 | 0.3778 | 0.4016 | 0.3921 | 0.3778 | 78,513.014841 | BNT |
12,792 | 2023-07-07 | 0.3767 | 0.3917 | 0.3778 | 0.3881 | 28,418.277995 | BNT |
12,793 | 2023-07-08 | 0.3864 | 0.3963 | 0.3888 | 0.3963 | 27,449.39252 | BNT |
12,794 | 2023-07-09 | 0.3821 | 0.4038 | 0.3954 | 0.3867 | 143,665.186821 | BNT |
12,795 | 2023-07-10 | 0.3803 | 0.3962 | 0.3863 | 0.3953 | 65,630.512267 | BNT |
12,796 | 2023-07-11 | 0.3891 | 0.4169 | 0.395 | 0.3906 | 98,146.138591 | BNT |
12,797 | 2023-07-12 | 0.3644 | 0.3939 | 0.3889 | 0.3867 | 945,944.297421 | BNT |
12,798 | 2023-07-13 | 0.3673 | 0.42 | 0.3861 | 0.4141 | 1,581,198.913773 | BNT |
12,799 | 2023-07-14 | 0.3934 | 0.4218 | 0.4156 | 0.4001 | 70,161.287769 | BNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.