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 |
|---|---|---|---|---|---|---|---|
15,800 | 2023-04-20 | 0.0599 | 0.0635 | 0.0625 | 0.0607 | 3,123,662.56 | CLV |
15,801 | 2023-04-21 | 0.0578 | 0.0622 | 0.0608 | 0.0583 | 2,376,560.04 | CLV |
15,802 | 2023-04-22 | 0.0578 | 0.0606 | 0.0584 | 0.06 | 962,785.2 | CLV |
15,803 | 2023-04-23 | 0.0579 | 0.0603 | 0.0598 | 0.0588 | 1,013,391.19 | CLV |
15,804 | 2023-04-24 | 0.0579 | 0.0613 | 0.0585 | 0.0595 | 3,587,469.47 | CLV |
15,805 | 2023-04-25 | 0.0579 | 0.0601 | 0.0595 | 0.06 | 1,262,191.66 | CLV |
15,806 | 2023-04-26 | 0.0577 | 0.0618 | 0.0601 | 0.0586 | 1,407,853.86 | CLV |
15,807 | 2023-04-27 | 0.0586 | 0.0603 | 0.0586 | 0.06 | 914,371.46 | CLV |
15,808 | 2023-04-28 | 0.0586 | 0.0604 | 0.0598 | 0.0594 | 679,421.03 | CLV |
15,809 | 2023-04-29 | 0.0591 | 0.0616 | 0.0594 | 0.0602 | 1,180,852.97 | CLV |
15,810 | 2023-04-30 | 0.0585 | 0.0602 | 0.06 | 0.0587 | 1,604,790.2 | CLV |
15,811 | 2023-05-01 | 0.0554 | 0.0591 | 0.0588 | 0.0571 | 1,683,790.41 | CLV |
15,812 | 2023-05-02 | 0.0564 | 0.0601 | 0.0572 | 0.0587 | 1,374,013.36 | CLV |
15,813 | 2023-05-03 | 0.056 | 0.0592 | 0.0587 | 0.058 | 1,671,151.14 | CLV |
15,814 | 2023-05-04 | 0.0568 | 0.0582 | 0.058 | 0.0571 | 529,712.05 | CLV |
15,815 | 2023-05-05 | 0.0563 | 0.0582 | 0.0572 | 0.0574 | 1,166,830.39 | CLV |
15,816 | 2023-05-06 | 0.0537 | 0.0575 | 0.0574 | 0.0544 | 1,036,647.38 | CLV |
15,817 | 2023-05-07 | 0.0536 | 0.0552 | 0.0545 | 0.0538 | 620,316.83 | CLV |
15,818 | 2023-05-08 | 0.0478 | 0.0542 | 0.0538 | 0.0497 | 3,291,376.06 | CLV |
15,819 | 2023-05-09 | 0.0489 | 0.0513 | 0.0495 | 0.05 | 2,397,598.8 | CLV |
15,820 | 2023-05-10 | 0.0482 | 0.0509 | 0.0501 | 0.0498 | 1,290,920.22 | CLV |
15,821 | 2023-05-11 | 0.0456 | 0.0498 | 0.0498 | 0.0465 | 1,696,595.48 | CLV |
15,822 | 2023-05-12 | 0.0452 | 0.0476 | 0.0465 | 0.0474 | 1,365,628.66 | CLV |
15,823 | 2023-05-13 | 0.0461 | 0.0506 | 0.0473 | 0.0469 | 1,382,096.34 | CLV |
15,824 | 2023-05-14 | 0.0462 | 0.048 | 0.0469 | 0.0467 | 510,572.59 | CLV |
15,825 | 2023-05-15 | 0.0462 | 0.0488 | 0.0467 | 0.048 | 400,281.03 | CLV |
15,826 | 2023-05-16 | 0.0472 | 0.0493 | 0.0481 | 0.0479 | 482,702.34 | CLV |
15,827 | 2023-05-17 | 0.0477 | 0.0498 | 0.0478 | 0.0487 | 1,273,938.86 | CLV |
15,828 | 2023-05-18 | 0.048 | 0.0496 | 0.0487 | 0.048 | 948,637.75 | CLV |
15,829 | 2023-05-19 | 0.0479 | 0.0493 | 0.048 | 0.0489 | 698,353.58 | CLV |
15,830 | 2023-05-20 | 0.0486 | 0.0496 | 0.0488 | 0.0487 | 442,825.95 | CLV |
15,831 | 2023-05-21 | 0.0474 | 0.0501 | 0.0488 | 0.0476 | 1,188,528.41 | CLV |
15,832 | 2023-05-22 | 0.0465 | 0.0481 | 0.0476 | 0.0477 | 767,792.67 | CLV |
15,833 | 2023-05-23 | 0.0475 | 0.0507 | 0.0477 | 0.0488 | 1,068,732.2 | CLV |
15,834 | 2023-05-24 | 0.0468 | 0.0528 | 0.0488 | 0.0474 | 4,182,367.91 | CLV |
15,835 | 2023-05-25 | 0.0463 | 0.049 | 0.0474 | 0.0464 | 2,382,328.34 | CLV |
15,836 | 2023-05-26 | 0.0461 | 0.0476 | 0.0464 | 0.0469 | 357,015 | CLV |
15,837 | 2023-05-27 | 0.0467 | 0.0475 | 0.047 | 0.0472 | 500,504.43 | CLV |
15,838 | 2023-05-28 | 0.0464 | 0.0486 | 0.0473 | 0.0482 | 1,421,593.67 | CLV |
15,839 | 2023-05-29 | 0.0464 | 0.0484 | 0.0481 | 0.0464 | 706,351.46 | CLV |
15,840 | 2023-05-30 | 0.0462 | 0.0473 | 0.0465 | 0.0463 | 1,251,935.44 | CLV |
15,841 | 2023-05-31 | 0.0443 | 0.0468 | 0.0463 | 0.0444 | 1,782,011.72 | CLV |
15,842 | 2023-06-01 | 0.0437 | 0.0454 | 0.0444 | 0.0447 | 1,014,407.11 | CLV |
15,843 | 2023-06-02 | 0.0441 | 0.046 | 0.0446 | 0.0454 | 891,520.61 | CLV |
15,844 | 2023-06-03 | 0.0448 | 0.0457 | 0.0454 | 0.045 | 638,963.01 | CLV |
15,845 | 2023-06-04 | 0.0448 | 0.0468 | 0.0451 | 0.0458 | 1,592,537.32 | CLV |
15,846 | 2023-06-05 | 0.0391 | 0.0463 | 0.0458 | 0.0403 | 2,902,922.05 | CLV |
15,847 | 2023-06-06 | 0.0395 | 0.0425 | 0.0403 | 0.0415 | 1,706,777.74 | CLV |
15,848 | 2023-06-07 | 0.037 | 0.0428 | 0.0415 | 0.0374 | 4,509,882.98 | CLV |
15,849 | 2023-06-08 | 0.0368 | 0.0388 | 0.0374 | 0.0381 | 1,989,681.19 | CLV |
15,850 | 2023-06-09 | 0.0373 | 0.0388 | 0.038 | 0.0382 | 1,396,131.28 | CLV |
15,851 | 2023-06-10 | 0.0286 | 0.0382 | 0.038 | 0.0325 | 5,729,386.19 | CLV |
15,852 | 2023-06-11 | 0.0316 | 0.0327 | 0.0324 | 0.0318 | 1,907,322.62 | CLV |
15,853 | 2023-06-12 | 0.0308 | 0.0323 | 0.0317 | 0.032 | 1,248,129.87 | CLV |
15,854 | 2023-06-13 | 0.0313 | 0.0331 | 0.0319 | 0.032 | 1,943,382.79 | CLV |
15,855 | 2023-06-14 | 0.0299 | 0.0327 | 0.0319 | 0.0304 | 2,048,739.42 | CLV |
15,856 | 2023-06-15 | 0.0297 | 0.0315 | 0.0307 | 0.0303 | 4,258,804.27 | CLV |
15,857 | 2023-06-16 | 0.03 | 0.0314 | 0.0303 | 0.0311 | 1,900,779.94 | CLV |
15,858 | 2023-06-17 | 0.0308 | 0.0319 | 0.0312 | 0.0313 | 805,394.48 | CLV |
15,859 | 2023-06-18 | 0.0309 | 0.0408 | 0.0313 | 0.0373 | 23,092,507.98 | CLV |
15,860 | 2023-06-19 | 0.0338 | 0.0414 | 0.0372 | 0.0368 | 30,215,425.34 | CLV |
15,861 | 2023-06-20 | 0.0351 | 0.0395 | 0.0368 | 0.0377 | 8,030,554.38 | CLV |
15,862 | 2023-06-21 | 0.0363 | 0.039 | 0.0377 | 0.0386 | 4,846,761.25 | CLV |
15,863 | 2023-06-22 | 0.0356 | 0.0394 | 0.0387 | 0.0357 | 3,075,720.52 | CLV |
15,864 | 2023-06-23 | 0.0343 | 0.037 | 0.0357 | 0.0362 | 14,914,736.04 | CLV |
15,865 | 2023-06-24 | 0.035 | 0.0376 | 0.0362 | 0.0356 | 2,489,375.45 | CLV |
15,866 | 2023-06-25 | 0.0354 | 0.0371 | 0.0357 | 0.0354 | 4,616,150.91 | CLV |
15,867 | 2023-06-26 | 0.034 | 0.0358 | 0.0354 | 0.0342 | 2,225,049.94 | CLV |
15,868 | 2023-06-27 | 0.0338 | 0.04 | 0.0342 | 0.0376 | 8,596,145.92 | CLV |
15,869 | 2023-06-28 | 0.0345 | 0.0389 | 0.0376 | 0.0349 | 6,410,909.32 | CLV |
15,870 | 2023-06-29 | 0.0349 | 0.0382 | 0.035 | 0.0363 | 2,416,540.29 | CLV |
15,871 | 2023-06-30 | 0.0349 | 0.0375 | 0.0363 | 0.0368 | 3,727,970.11 | CLV |
15,872 | 2023-07-01 | 0.0361 | 0.0372 | 0.0368 | 0.037 | 1,275,589.57 | CLV |
15,873 | 2023-07-02 | 0.036 | 0.037 | 0.037 | 0.0368 | 614,349.95 | CLV |
15,874 | 2023-07-03 | 0.0366 | 0.0428 | 0.0367 | 0.0391 | 8,582,298.44 | CLV |
15,875 | 2023-07-04 | 0.0379 | 0.042 | 0.0391 | 0.0384 | 3,650,407.37 | CLV |
15,876 | 2023-07-05 | 0.0363 | 0.0386 | 0.0386 | 0.0367 | 1,932,643.45 | CLV |
15,877 | 2023-07-06 | 0.0356 | 0.0384 | 0.0368 | 0.0357 | 1,681,592.77 | CLV |
15,878 | 2023-07-07 | 0.0355 | 0.0402 | 0.0356 | 0.0378 | 2,368,175.29 | CLV |
15,879 | 2023-07-08 | 0.037 | 0.0397 | 0.0378 | 0.0376 | 2,919,036.59 | CLV |
15,880 | 2023-07-09 | 0.037 | 0.039 | 0.0375 | 0.0371 | 1,348,588.4 | CLV |
15,881 | 2023-07-10 | 0.0363 | 0.0386 | 0.0371 | 0.0378 | 837,805.14 | CLV |
15,882 | 2023-07-11 | 0.0371 | 0.0388 | 0.0378 | 0.0382 | 1,275,313.42 | CLV |
15,883 | 2023-07-12 | 0.0367 | 0.0381 | 0.0381 | 0.0373 | 1,027,020.42 | CLV |
15,884 | 2023-07-13 | 0.0367 | 0.0391 | 0.0372 | 0.0391 | 1,491,036.1 | CLV |
15,885 | 2023-07-14 | 0.0371 | 0.0406 | 0.039 | 0.0383 | 2,381,153.25 | CLV |
15,886 | 2023-07-15 | 0.0376 | 0.0389 | 0.0384 | 0.0382 | 924,562.48 | CLV |
15,887 | 2023-07-16 | 0.0373 | 0.0384 | 0.0382 | 0.0373 | 769,631.02 | CLV |
15,888 | 2023-07-17 | 0.0365 | 0.0379 | 0.0372 | 0.0371 | 930,072.4 | CLV |
15,889 | 2023-07-18 | 0.0358 | 0.0373 | 0.037 | 0.0359 | 961,295.04 | CLV |
15,890 | 2023-07-19 | 0.0356 | 0.0373 | 0.0359 | 0.0359 | 1,280,661.5 | CLV |
15,891 | 2023-07-20 | 0.0356 | 0.037 | 0.0358 | 0.0364 | 1,597,410.2 | CLV |
15,892 | 2023-07-21 | 0.0358 | 0.0369 | 0.0364 | 0.0361 | 966,178.24 | CLV |
15,893 | 2023-07-22 | 0.0356 | 0.0375 | 0.0361 | 0.0362 | 1,329,470.36 | CLV |
15,894 | 2023-07-23 | 0.0362 | 0.0503 | 0.0364 | 0.0433 | 25,405,146.4 | CLV |
15,895 | 2023-07-24 | 0.0366 | 0.05 | 0.0434 | 0.0373 | 30,270,802.31 | CLV |
15,896 | 2023-07-25 | 0.0353 | 0.0374 | 0.0372 | 0.036 | 7,588,241.07 | CLV |
15,897 | 2023-07-26 | 0.0352 | 0.0386 | 0.0361 | 0.0372 | 4,519,724.67 | CLV |
15,898 | 2023-07-27 | 0.037 | 0.0419 | 0.0373 | 0.0376 | 6,018,905.25 | CLV |
15,899 | 2023-07-28 | 0.0371 | 0.0385 | 0.0376 | 0.0372 | 1,468,561.45 | CLV |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.