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 |
|---|---|---|---|---|---|---|---|
13,400 | 2023-02-27 | 4.71 | 4.91 | 4.88 | 4.77 | 42,878.309 | BOND |
13,401 | 2023-02-28 | 4.68 | 4.87 | 4.78 | 4.71 | 68,224.693 | BOND |
13,402 | 2023-03-01 | 4.68 | 5.01 | 4.71 | 4.89 | 111,025.485 | BOND |
13,403 | 2023-03-02 | 4.72 | 4.91 | 4.89 | 4.78 | 32,554.345 | BOND |
13,404 | 2023-03-03 | 4.38 | 4.79 | 4.78 | 4.46 | 103,276.608 | BOND |
13,405 | 2023-03-04 | 4.38 | 4.63 | 4.47 | 4.39 | 18,802.973 | BOND |
13,406 | 2023-03-05 | 4.36 | 4.54 | 4.39 | 4.48 | 35,944.889 | BOND |
13,407 | 2023-03-06 | 4.43 | 5.22 | 4.47 | 4.61 | 282,982.613 | BOND |
13,408 | 2023-03-07 | 4.34 | 4.7 | 4.62 | 4.47 | 116,646.994 | BOND |
13,409 | 2023-03-08 | 4.22 | 4.5 | 4.47 | 4.23 | 43,705.58 | BOND |
13,410 | 2023-03-09 | 3.9 | 4.41 | 4.23 | 3.93 | 101,734.01 | BOND |
13,411 | 2023-03-10 | 3.59 | 4 | 3.93 | 3.92 | 104,728.623 | BOND |
13,412 | 2023-03-11 | 3.7 | 4.01 | 3.91 | 3.86 | 84,450.416 | BOND |
13,413 | 2023-03-12 | 3.8 | 4.12 | 3.85 | 4.09 | 66,796.754 | BOND |
13,414 | 2023-03-13 | 3.96 | 4.28 | 4.09 | 4.17 | 111,517.721 | BOND |
13,415 | 2023-03-14 | 4.11 | 4.47 | 4.19 | 4.25 | 158,484.941 | BOND |
13,416 | 2023-03-15 | 3.95 | 4.44 | 4.25 | 3.97 | 92,086.282 | BOND |
13,417 | 2023-03-16 | 3.93 | 4.2 | 3.98 | 4.16 | 58,425.835 | BOND |
13,418 | 2023-03-17 | 4.12 | 4.38 | 4.16 | 4.37 | 96,122.944 | BOND |
13,419 | 2023-03-18 | 4.16 | 4.55 | 4.36 | 4.18 | 90,623.585 | BOND |
13,420 | 2023-03-19 | 4.17 | 4.38 | 4.19 | 4.23 | 50,974.473 | BOND |
13,421 | 2023-03-20 | 4.03 | 4.28 | 4.2 | 4.07 | 42,979.144 | BOND |
13,422 | 2023-03-21 | 3.98 | 4.24 | 4.08 | 4.21 | 39,153.621 | BOND |
13,423 | 2023-03-22 | 3.88 | 4.3 | 4.21 | 4 | 76,948.265 | BOND |
13,424 | 2023-03-23 | 3.98 | 4.21 | 4.01 | 4.11 | 59,166.72 | BOND |
13,425 | 2023-03-24 | 3.94 | 4.14 | 4.13 | 4 | 41,040.444 | BOND |
13,426 | 2023-03-25 | 3.97 | 4.19 | 3.99 | 4.01 | 72,280.639 | BOND |
13,427 | 2023-03-26 | 4 | 4.14 | 4.01 | 4.08 | 29,503.843 | BOND |
13,428 | 2023-03-27 | 3.87 | 4.27 | 4.09 | 3.95 | 77,174.445 | BOND |
13,429 | 2023-03-28 | 3.92 | 4.12 | 3.96 | 4.08 | 25,615.187 | BOND |
13,430 | 2023-03-29 | 4.06 | 4.17 | 4.08 | 4.14 | 21,963.241 | BOND |
13,431 | 2023-03-30 | 3.99 | 4.19 | 4.14 | 4.1 | 42,127.025 | BOND |
13,432 | 2023-03-31 | 4.03 | 4.15 | 4.1 | 4.11 | 15,646.079 | BOND |
13,433 | 2023-04-01 | 4.1 | 4.2 | 4.12 | 4.17 | 27,436.213 | BOND |
13,434 | 2023-04-02 | 4.13 | 4.68 | 4.17 | 4.17 | 183,868.943 | BOND |
13,435 | 2023-04-03 | 3.96 | 4.17 | 4.17 | 4.06 | 50,224.606 | BOND |
13,436 | 2023-04-04 | 4.03 | 4.17 | 4.06 | 4.1 | 23,678.939 | BOND |
13,437 | 2023-04-05 | 4.05 | 4.18 | 4.1 | 4.12 | 43,216.673 | BOND |
13,438 | 2023-04-06 | 4.04 | 4.12 | 4.12 | 4.09 | 20,002.284 | BOND |
13,439 | 2023-04-07 | 3.98 | 4.1 | 4.09 | 4.05 | 29,770.784 | BOND |
13,440 | 2023-04-08 | 4.02 | 4.45 | 4.05 | 4.28 | 97,562.73 | BOND |
13,441 | 2023-04-09 | 4.22 | 5.04 | 4.26 | 4.34 | 229,907.014 | BOND |
13,442 | 2023-04-10 | 4.25 | 4.6 | 4.33 | 4.31 | 115,084.716 | BOND |
13,443 | 2023-04-11 | 4.25 | 4.43 | 4.32 | 4.32 | 88,833.433 | BOND |
13,444 | 2023-04-12 | 4.11 | 4.36 | 4.33 | 4.22 | 62,539.478 | BOND |
13,445 | 2023-04-13 | 4.19 | 4.53 | 4.21 | 4.4 | 78,993.63 | BOND |
13,446 | 2023-04-14 | 4.31 | 4.48 | 4.4 | 4.42 | 51,267.867 | BOND |
13,447 | 2023-04-15 | 4.36 | 4.51 | 4.41 | 4.45 | 31,920.76 | BOND |
13,448 | 2023-04-16 | 4.44 | 4.75 | 4.46 | 4.56 | 62,497.42 | BOND |
13,449 | 2023-04-17 | 4.27 | 4.59 | 4.56 | 4.41 | 82,836.139 | BOND |
13,450 | 2023-04-18 | 4.36 | 5.49 | 4.42 | 5.12 | 191,080.505 | BOND |
13,451 | 2023-04-19 | 4.72 | 6 | 5.13 | 4.87 | 546,154.857 | BOND |
13,452 | 2023-04-20 | 4.54 | 5.12 | 4.85 | 4.55 | 176,869.398 | BOND |
13,453 | 2023-04-21 | 4.11 | 4.71 | 4.55 | 4.16 | 61,069.981 | BOND |
13,454 | 2023-04-22 | 4.13 | 4.94 | 4.18 | 4.94 | 128,853.455 | BOND |
13,455 | 2023-04-23 | 4.51 | 5.45 | 4.94 | 4.88 | 236,135.012 | BOND |
13,456 | 2023-04-24 | 4.51 | 4.91 | 4.88 | 4.6 | 65,434.305 | BOND |
13,457 | 2023-04-25 | 4.36 | 4.61 | 4.61 | 4.53 | 46,716.456 | BOND |
13,458 | 2023-04-26 | 4.3 | 4.71 | 4.53 | 4.46 | 48,440.734 | BOND |
13,459 | 2023-04-27 | 4.39 | 4.54 | 4.47 | 4.47 | 30,962.633 | BOND |
13,460 | 2023-04-28 | 4.31 | 4.47 | 4.47 | 4.35 | 29,015.409 | BOND |
13,461 | 2023-04-29 | 4.34 | 4.47 | 4.35 | 4.35 | 16,352.764 | BOND |
13,462 | 2023-04-30 | 4.35 | 4.9 | 4.35 | 4.36 | 73,135.774 | BOND |
13,463 | 2023-05-01 | 4.17 | 4.39 | 4.36 | 4.24 | 23,887.843 | BOND |
13,464 | 2023-05-02 | 4.18 | 4.95 | 4.25 | 4.49 | 105,900.177 | BOND |
13,465 | 2023-05-03 | 4.28 | 4.68 | 4.49 | 4.45 | 59,847.004 | BOND |
13,466 | 2023-05-04 | 4.36 | 4.57 | 4.45 | 4.41 | 21,193.499 | BOND |
13,467 | 2023-05-05 | 4.35 | 4.47 | 4.42 | 4.42 | 22,822.49 | BOND |
13,468 | 2023-05-06 | 4.07 | 4.43 | 4.41 | 4.19 | 34,711.281 | BOND |
13,469 | 2023-05-07 | 4.17 | 4.34 | 4.19 | 4.17 | 31,284.775 | BOND |
13,470 | 2023-05-08 | 3.85 | 4.21 | 4.2 | 3.91 | 92,941.288 | BOND |
13,471 | 2023-05-09 | 3.85 | 3.96 | 3.92 | 3.89 | 17,782.405 | BOND |
13,472 | 2023-05-10 | 3.82 | 4.1 | 3.89 | 3.92 | 25,202.459 | BOND |
13,473 | 2023-05-11 | 3.6 | 3.92 | 3.91 | 3.67 | 35,353.98 | BOND |
13,474 | 2023-05-12 | 3.53 | 3.74 | 3.67 | 3.73 | 24,708.083 | BOND |
13,475 | 2023-05-13 | 3.67 | 3.74 | 3.74 | 3.69 | 9,946.866 | BOND |
13,476 | 2023-05-14 | 3.65 | 3.76 | 3.69 | 3.69 | 46,522.913 | BOND |
13,477 | 2023-05-15 | 3.67 | 3.92 | 3.69 | 3.77 | 29,540.268 | BOND |
13,478 | 2023-05-16 | 3.71 | 3.85 | 3.77 | 3.76 | 51,762.156 | BOND |
13,479 | 2023-05-17 | 3.67 | 3.86 | 3.76 | 3.82 | 45,286.559 | BOND |
13,480 | 2023-05-18 | 3.7 | 3.89 | 3.82 | 3.74 | 18,289.368 | BOND |
13,481 | 2023-05-19 | 3.69 | 3.89 | 3.74 | 3.81 | 21,379.328 | BOND |
13,482 | 2023-05-20 | 3.79 | 4.07 | 3.8 | 3.9 | 37,212.285 | BOND |
13,483 | 2023-05-21 | 3.75 | 3.91 | 3.88 | 3.77 | 14,103.845 | BOND |
13,484 | 2023-05-22 | 3.71 | 3.8 | 3.76 | 3.74 | 17,635.222 | BOND |
13,485 | 2023-05-23 | 3.73 | 3.85 | 3.75 | 3.76 | 26,724.053 | BOND |
13,486 | 2023-05-24 | 3.55 | 3.77 | 3.77 | 3.59 | 30,938.265 | BOND |
13,487 | 2023-05-25 | 3.53 | 3.74 | 3.6 | 3.64 | 20,063.195 | BOND |
13,488 | 2023-05-26 | 3.56 | 3.69 | 3.63 | 3.65 | 42,959.985 | BOND |
13,489 | 2023-05-27 | 3.64 | 3.71 | 3.64 | 3.68 | 8,806.648 | BOND |
13,490 | 2023-05-28 | 3.64 | 3.78 | 3.69 | 3.71 | 32,817.733 | BOND |
13,491 | 2023-05-29 | 3.64 | 3.74 | 3.71 | 3.65 | 14,242.166 | BOND |
13,492 | 2023-05-30 | 3.61 | 3.68 | 3.66 | 3.64 | 11,803.188 | BOND |
13,493 | 2023-05-31 | 3.54 | 3.66 | 3.64 | 3.6 | 23,394.97 | BOND |
13,494 | 2023-06-01 | 3.56 | 3.88 | 3.59 | 3.76 | 28,617.521 | BOND |
13,495 | 2023-06-02 | 3.7 | 3.88 | 3.78 | 3.76 | 20,903.931 | BOND |
13,496 | 2023-06-03 | 3.62 | 3.91 | 3.76 | 3.71 | 155,652.464 | BOND |
13,497 | 2023-06-04 | 3.68 | 3.79 | 3.7 | 3.7 | 13,810.261 | BOND |
13,498 | 2023-06-05 | 3.21 | 3.69 | 3.69 | 3.32 | 68,632.134 | BOND |
13,499 | 2023-06-06 | 3.2 | 3.42 | 3.32 | 3.4 | 38,268.193 | BOND |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.