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 |
|---|---|---|---|---|---|---|---|
13,300 | 2022-11-19 | 3.59 | 3.74 | 3.72 | 3.63 | 28,757.6 | BOND |
13,301 | 2022-11-20 | 3.6 | 3.96 | 3.64 | 3.66 | 63,302.971 | BOND |
13,302 | 2022-11-21 | 3.61 | 4.73 | 3.66 | 3.77 | 548,046.995 | BOND |
13,303 | 2022-11-22 | 3.64 | 3.82 | 3.76 | 3.7 | 100,222.954 | BOND |
13,304 | 2022-11-23 | 3.69 | 3.91 | 3.72 | 3.79 | 54,278.762 | BOND |
13,305 | 2022-11-24 | 3.76 | 4.21 | 3.81 | 3.97 | 129,376.715 | BOND |
13,306 | 2022-11-25 | 3.92 | 4.27 | 3.98 | 3.96 | 230,953.968 | BOND |
13,307 | 2022-11-26 | 3.91 | 4.22 | 3.95 | 3.96 | 118,124.946 | BOND |
13,308 | 2022-11-27 | 3.86 | 4.04 | 3.97 | 3.86 | 29,662.763 | BOND |
13,309 | 2022-11-28 | 3.72 | 3.89 | 3.88 | 3.75 | 42,469.755 | BOND |
13,310 | 2022-11-29 | 3.73 | 3.94 | 3.75 | 3.79 | 47,505.555 | BOND |
13,311 | 2022-11-30 | 3.78 | 4.26 | 3.79 | 4.02 | 109,186.678 | BOND |
13,312 | 2022-12-01 | 3.89 | 4.09 | 4.02 | 3.94 | 44,442.312 | BOND |
13,313 | 2022-12-02 | 3.87 | 4.09 | 3.95 | 4 | 35,986.582 | BOND |
13,314 | 2022-12-03 | 3.93 | 4.12 | 4 | 3.96 | 20,471.432 | BOND |
13,315 | 2022-12-04 | 3.96 | 4.38 | 3.96 | 4.14 | 152,222.523 | BOND |
13,316 | 2022-12-05 | 3.96 | 4.29 | 4.12 | 3.97 | 57,872.05 | BOND |
13,317 | 2022-12-06 | 3.96 | 4.12 | 3.97 | 3.99 | 73,850.795 | BOND |
13,318 | 2022-12-07 | 3.86 | 4.14 | 4.01 | 3.89 | 45,182.416 | BOND |
13,319 | 2022-12-08 | 3.83 | 4.01 | 3.9 | 3.93 | 20,540.665 | BOND |
13,320 | 2022-12-09 | 3.9 | 4.09 | 3.92 | 3.97 | 89,220.961 | BOND |
13,321 | 2022-12-10 | 3.94 | 4.17 | 3.98 | 4.04 | 51,576.628 | BOND |
13,322 | 2022-12-11 | 3.96 | 4.15 | 4.03 | 3.96 | 40,999.034 | BOND |
13,323 | 2022-12-12 | 3.83 | 3.97 | 3.96 | 3.9 | 27,854.506 | BOND |
13,324 | 2022-12-13 | 3.7 | 3.96 | 3.89 | 3.87 | 37,401.564 | BOND |
13,325 | 2022-12-14 | 3.76 | 3.93 | 3.86 | 3.81 | 31,324.27 | BOND |
13,326 | 2022-12-15 | 3.73 | 3.82 | 3.8 | 3.74 | 19,668.278 | BOND |
13,327 | 2022-12-16 | 3.45 | 3.78 | 3.74 | 3.51 | 38,205.738 | BOND |
13,328 | 2022-12-17 | 3.38 | 3.55 | 3.49 | 3.51 | 32,417.27 | BOND |
13,329 | 2022-12-18 | 3.42 | 4.04 | 3.51 | 3.59 | 132,744.366 | BOND |
13,330 | 2022-12-19 | 3.42 | 3.84 | 3.59 | 3.45 | 152,162.746 | BOND |
13,331 | 2022-12-20 | 3.44 | 3.69 | 3.46 | 3.57 | 42,078.817 | BOND |
13,332 | 2022-12-21 | 3.47 | 3.59 | 3.58 | 3.5 | 27,095.738 | BOND |
13,333 | 2022-12-22 | 3.39 | 3.54 | 3.5 | 3.48 | 22,328.251 | BOND |
13,334 | 2022-12-23 | 3.45 | 3.52 | 3.46 | 3.52 | 22,609.162 | BOND |
13,335 | 2022-12-24 | 3.51 | 3.64 | 3.51 | 3.59 | 32,618.289 | BOND |
13,336 | 2022-12-25 | 3.48 | 3.65 | 3.6 | 3.5 | 16,199.52 | BOND |
13,337 | 2022-12-26 | 3.46 | 3.57 | 3.51 | 3.57 | 27,953.502 | BOND |
13,338 | 2022-12-27 | 3.44 | 3.57 | 3.56 | 3.45 | 30,606.239 | BOND |
13,339 | 2022-12-28 | 3.25 | 3.47 | 3.46 | 3.27 | 50,886.904 | BOND |
13,340 | 2022-12-29 | 3.23 | 3.36 | 3.27 | 3.29 | 29,258.56 | BOND |
13,341 | 2022-12-30 | 3.21 | 3.31 | 3.28 | 3.27 | 19,988.197 | BOND |
13,342 | 2022-12-31 | 3.2 | 3.47 | 3.27 | 3.3 | 91,963.168 | BOND |
13,343 | 2023-01-01 | 3.25 | 3.34 | 3.29 | 3.33 | 30,989.105 | BOND |
13,344 | 2023-01-02 | 3.28 | 3.37 | 3.34 | 3.31 | 24,288.309 | BOND |
13,345 | 2023-01-03 | 3.23 | 3.36 | 3.31 | 3.27 | 40,412.2 | BOND |
13,346 | 2023-01-04 | 3.26 | 3.35 | 3.26 | 3.28 | 30,404.101 | BOND |
13,347 | 2023-01-05 | 3.26 | 3.36 | 3.29 | 3.29 | 37,322.355 | BOND |
13,348 | 2023-01-06 | 3.22 | 3.31 | 3.29 | 3.26 | 14,074.051 | BOND |
13,349 | 2023-01-07 | 3.27 | 3.56 | 3.28 | 3.37 | 92,140.028 | BOND |
13,350 | 2023-01-08 | 3.34 | 3.52 | 3.36 | 3.46 | 73,318.256 | BOND |
13,351 | 2023-01-09 | 3.46 | 3.69 | 3.46 | 3.48 | 61,994.15 | BOND |
13,352 | 2023-01-10 | 3.47 | 3.55 | 3.49 | 3.53 | 16,131.761 | BOND |
13,353 | 2023-01-11 | 3.43 | 3.62 | 3.53 | 3.6 | 33,698.515 | BOND |
13,354 | 2023-01-12 | 3.49 | 3.72 | 3.6 | 3.64 | 45,788.73 | BOND |
13,355 | 2023-01-13 | 3.53 | 3.73 | 3.64 | 3.73 | 74,145.914 | BOND |
13,356 | 2023-01-14 | 3.71 | 4.08 | 3.73 | 3.98 | 121,487.555 | BOND |
13,357 | 2023-01-15 | 3.81 | 4.01 | 3.99 | 3.92 | 42,225.677 | BOND |
13,358 | 2023-01-16 | 3.83 | 4.08 | 3.92 | 3.95 | 59,516.258 | BOND |
13,359 | 2023-01-17 | 3.84 | 4 | 3.96 | 3.86 | 21,880.532 | BOND |
13,360 | 2023-01-18 | 3.53 | 3.98 | 3.87 | 3.57 | 95,878.291 | BOND |
13,361 | 2023-01-19 | 3.54 | 3.84 | 3.59 | 3.71 | 39,090.485 | BOND |
13,362 | 2023-01-20 | 3.66 | 3.96 | 3.71 | 3.94 | 42,722.066 | BOND |
13,363 | 2023-01-21 | 3.88 | 5.59 | 3.94 | 5.12 | 572,520.534 | BOND |
13,364 | 2023-01-22 | 4.81 | 6.5 | 5.12 | 5.15 | 1,588,354.072 | BOND |
13,365 | 2023-01-23 | 5.03 | 5.57 | 5.15 | 5.09 | 524,312.792 | BOND |
13,366 | 2023-01-24 | 4.52 | 5.16 | 5.09 | 4.63 | 288,126.151 | BOND |
13,367 | 2023-01-25 | 4.46 | 4.89 | 4.64 | 4.74 | 134,971.74 | BOND |
13,368 | 2023-01-26 | 4.61 | 5.36 | 4.74 | 4.92 | 210,497.295 | BOND |
13,369 | 2023-01-27 | 4.66 | 4.94 | 4.92 | 4.82 | 68,742.488 | BOND |
13,370 | 2023-01-28 | 4.76 | 4.96 | 4.82 | 4.82 | 118,636.696 | BOND |
13,371 | 2023-01-29 | 4.81 | 5.03 | 4.82 | 4.87 | 78,481.077 | BOND |
13,372 | 2023-01-30 | 4.38 | 4.89 | 4.88 | 4.46 | 141,117.222 | BOND |
13,373 | 2023-01-31 | 4.41 | 4.67 | 4.46 | 4.54 | 135,068.485 | BOND |
13,374 | 2023-02-01 | 4.32 | 4.7 | 4.53 | 4.63 | 117,584.622 | BOND |
13,375 | 2023-02-02 | 4.55 | 4.85 | 4.64 | 4.61 | 92,545.954 | BOND |
13,376 | 2023-02-03 | 4.54 | 4.69 | 4.61 | 4.69 | 46,667.495 | BOND |
13,377 | 2023-02-04 | 4.63 | 4.87 | 4.68 | 4.66 | 70,158.096 | BOND |
13,378 | 2023-02-05 | 4.43 | 4.79 | 4.65 | 4.55 | 82,315.19 | BOND |
13,379 | 2023-02-06 | 4.44 | 4.64 | 4.55 | 4.49 | 56,465.141 | BOND |
13,380 | 2023-02-07 | 4.5 | 4.83 | 4.5 | 4.8 | 158,363.865 | BOND |
13,381 | 2023-02-08 | 4.48 | 4.84 | 4.79 | 4.62 | 98,432.992 | BOND |
13,382 | 2023-02-09 | 4.12 | 4.63 | 4.62 | 4.14 | 106,153.891 | BOND |
13,383 | 2023-02-10 | 4.12 | 4.26 | 4.15 | 4.17 | 51,609.185 | BOND |
13,384 | 2023-02-11 | 4.15 | 4.3 | 4.17 | 4.28 | 17,194.903 | BOND |
13,385 | 2023-02-12 | 4.21 | 4.38 | 4.28 | 4.25 | 51,500.563 | BOND |
13,386 | 2023-02-13 | 4.18 | 6.19 | 4.25 | 5.53 | 1,067,995.453 | BOND |
13,387 | 2023-02-14 | 4.68 | 5.64 | 5.53 | 4.96 | 743,914.016 | BOND |
13,388 | 2023-02-15 | 4.69 | 5.09 | 4.96 | 5.06 | 269,082.067 | BOND |
13,389 | 2023-02-16 | 4.7 | 5.1 | 5.07 | 4.72 | 210,578.617 | BOND |
13,390 | 2023-02-17 | 4.71 | 5 | 4.72 | 4.87 | 104,706.777 | BOND |
13,391 | 2023-02-18 | 4.86 | 5.67 | 4.87 | 5.21 | 268,919.904 | BOND |
13,392 | 2023-02-19 | 4.9 | 5.22 | 5.22 | 5.01 | 131,953.044 | BOND |
13,393 | 2023-02-20 | 4.89 | 5.23 | 5.02 | 5.08 | 83,488.307 | BOND |
13,394 | 2023-02-21 | 4.91 | 5.28 | 5.08 | 5.07 | 195,402.999 | BOND |
13,395 | 2023-02-22 | 4.73 | 5.15 | 5.08 | 4.93 | 99,002.195 | BOND |
13,396 | 2023-02-23 | 4.84 | 5.06 | 4.93 | 4.91 | 56,537.727 | BOND |
13,397 | 2023-02-24 | 4.78 | 5.17 | 4.91 | 4.82 | 96,064.552 | BOND |
13,398 | 2023-02-25 | 4.65 | 4.95 | 4.82 | 4.78 | 41,061.279 | BOND |
13,399 | 2023-02-26 | 4.75 | 4.93 | 4.77 | 4.88 | 23,924.105 | BOND |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.