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 |
|---|---|---|---|---|---|---|---|
15,900 | 2023-07-29 | 0.0368 | 0.0377 | 0.0372 | 0.037 | 3,129,014.68 | CLV |
15,901 | 2023-07-30 | 0.036 | 0.0382 | 0.037 | 0.0362 | 1,534,048.23 | CLV |
15,902 | 2023-07-31 | 0.0358 | 0.0371 | 0.0363 | 0.0361 | 1,751,792.04 | CLV |
15,903 | 2023-08-01 | 0.0354 | 0.0371 | 0.0362 | 0.0371 | 1,183,105.69 | CLV |
15,904 | 2023-08-02 | 0.0363 | 0.0381 | 0.0371 | 0.0367 | 1,536,658.4 | CLV |
15,905 | 2023-08-03 | 0.0357 | 0.0367 | 0.0366 | 0.0359 | 826,753.86 | CLV |
15,906 | 2023-08-04 | 0.0354 | 0.0365 | 0.0359 | 0.0357 | 1,234,342.43 | CLV |
15,907 | 2023-08-05 | 0.0355 | 0.0376 | 0.0357 | 0.0371 | 2,199,171.55 | CLV |
15,908 | 2023-08-06 | 0.0367 | 0.0395 | 0.0372 | 0.0368 | 2,001,888.95 | CLV |
15,909 | 2023-08-07 | 0.0356 | 0.0374 | 0.0368 | 0.0365 | 1,113,868.56 | CLV |
15,910 | 2023-08-08 | 0.0362 | 0.0384 | 0.0363 | 0.0371 | 1,426,653.82 | CLV |
15,911 | 2023-08-09 | 0.0366 | 0.0377 | 0.0372 | 0.037 | 737,869.05 | CLV |
15,912 | 2023-08-10 | 0.0366 | 0.0465 | 0.037 | 0.0422 | 12,981,786.52 | CLV |
15,913 | 2023-08-11 | 0.0385 | 0.0447 | 0.0423 | 0.0388 | 9,203,413.14 | CLV |
15,914 | 2023-08-12 | 0.0385 | 0.0403 | 0.0387 | 0.0395 | 2,190,161.49 | CLV |
15,915 | 2023-08-13 | 0.038 | 0.0399 | 0.0394 | 0.0381 | 1,254,574.65 | CLV |
15,916 | 2023-08-14 | 0.038 | 0.0388 | 0.0381 | 0.0386 | 2,193,188.97 | CLV |
15,917 | 2023-08-15 | 0.0365 | 0.0388 | 0.0385 | 0.0366 | 2,165,857.76 | CLV |
15,918 | 2023-08-16 | 0.0342 | 0.0373 | 0.0366 | 0.0345 | 2,050,799.85 | CLV |
15,919 | 2023-08-17 | 0.0312 | 0.035 | 0.0345 | 0.0316 | 2,065,359.05 | CLV |
15,920 | 2023-08-18 | 0.0306 | 0.0334 | 0.0315 | 0.0326 | 3,163,046.64 | CLV |
15,921 | 2023-08-19 | 0.0323 | 0.0334 | 0.0326 | 0.0329 | 894,644.11 | CLV |
15,922 | 2023-08-20 | 0.032 | 0.0331 | 0.0329 | 0.0326 | 724,060.53 | CLV |
15,923 | 2023-08-21 | 0.0318 | 0.0327 | 0.0325 | 0.0322 | 1,059,662.8 | CLV |
15,924 | 2023-08-22 | 0.0299 | 0.0324 | 0.0322 | 0.031 | 5,584,671.74 | CLV |
15,925 | 2023-08-23 | 0.0309 | 0.0327 | 0.0311 | 0.0317 | 1,342,046.59 | CLV |
15,926 | 2023-08-24 | 0.0312 | 0.0322 | 0.0318 | 0.0314 | 953,696.3 | CLV |
15,927 | 2023-08-25 | 0.0302 | 0.0314 | 0.0313 | 0.0308 | 1,826,455.15 | CLV |
15,928 | 2023-08-26 | 0.0307 | 0.0355 | 0.0309 | 0.0329 | 5,589,767.09 | CLV |
15,929 | 2023-08-27 | 0.0315 | 0.0336 | 0.0329 | 0.0317 | 3,055,019.42 | CLV |
15,930 | 2023-08-28 | 0.0308 | 0.0335 | 0.0316 | 0.0321 | 2,045,273.39 | CLV |
15,931 | 2023-08-29 | 0.0311 | 0.0328 | 0.0323 | 0.0325 | 2,104,311.01 | CLV |
15,932 | 2023-08-30 | 0.0318 | 0.0327 | 0.0325 | 0.0321 | 892,239.68 | CLV |
15,933 | 2023-08-31 | 0.0309 | 0.0327 | 0.0321 | 0.0312 | 1,064,288.26 | CLV |
15,934 | 2023-09-01 | 0.031 | 0.0323 | 0.0312 | 0.0318 | 1,577,577.24 | CLV |
15,935 | 2023-09-02 | 0.0316 | 0.0328 | 0.0317 | 0.0319 | 2,030,107.92 | CLV |
15,936 | 2023-09-03 | 0.0313 | 0.0322 | 0.0319 | 0.0317 | 509,946.22 | CLV |
15,937 | 2023-09-04 | 0.0312 | 0.0377 | 0.0317 | 0.0333 | 8,791,050.12 | CLV |
15,938 | 2023-09-05 | 0.032 | 0.0337 | 0.0333 | 0.0321 | 4,151,870.08 | CLV |
15,939 | 2023-09-06 | 0.0316 | 0.0328 | 0.0322 | 0.0319 | 1,447,709.47 | CLV |
15,940 | 2023-09-07 | 0.0312 | 0.0331 | 0.0319 | 0.0328 | 1,349,923.28 | CLV |
15,941 | 2023-09-08 | 0.0319 | 0.0347 | 0.0328 | 0.033 | 3,989,736.11 | CLV |
15,942 | 2023-09-09 | 0.0321 | 0.0332 | 0.033 | 0.0322 | 565,710.41 | CLV |
15,943 | 2023-09-10 | 0.0306 | 0.0322 | 0.0322 | 0.0309 | 933,122.46 | CLV |
15,944 | 2023-09-11 | 0.0297 | 0.0312 | 0.0311 | 0.03 | 2,165,983.89 | CLV |
15,945 | 2023-09-12 | 0.0297 | 0.0312 | 0.03 | 0.0301 | 3,891,371.93 | CLV |
15,946 | 2023-09-13 | 0.0299 | 0.0308 | 0.03 | 0.0304 | 1,234,902.23 | CLV |
15,947 | 2023-09-14 | 0.0303 | 0.0314 | 0.0304 | 0.0308 | 1,561,934.8 | CLV |
15,948 | 2023-09-15 | 0.0307 | 0.0333 | 0.0308 | 0.0324 | 3,636,060.42 | CLV |
15,949 | 2023-09-16 | 0.0319 | 0.034 | 0.0325 | 0.0327 | 1,738,285.91 | CLV |
15,950 | 2023-09-17 | 0.0313 | 0.0327 | 0.0327 | 0.0315 | 623,018.8 | CLV |
15,951 | 2023-09-18 | 0.0313 | 0.0322 | 0.0315 | 0.0315 | 516,935.98 | CLV |
15,952 | 2023-09-19 | 0.0313 | 0.0322 | 0.0314 | 0.032 | 390,718.03 | CLV |
15,953 | 2023-09-20 | 0.0304 | 0.0322 | 0.032 | 0.0313 | 804,226.28 | CLV |
15,954 | 2023-09-21 | 0.0305 | 0.0324 | 0.0313 | 0.0308 | 921,143.2 | CLV |
15,955 | 2023-09-22 | 0.0305 | 0.0325 | 0.0308 | 0.0322 | 706,519.62 | CLV |
15,956 | 2023-09-23 | 0.0316 | 0.0333 | 0.0323 | 0.0319 | 1,452,934.77 | CLV |
15,957 | 2023-09-24 | 0.0316 | 0.0338 | 0.0319 | 0.0317 | 2,687,258.51 | CLV |
15,958 | 2023-09-25 | 0.0315 | 0.0359 | 0.0317 | 0.0334 | 5,779,682.55 | CLV |
15,959 | 2023-09-26 | 0.0321 | 0.0334 | 0.0334 | 0.0327 | 2,012,641.86 | CLV |
15,960 | 2023-09-27 | 0.0322 | 0.0334 | 0.0327 | 0.0324 | 1,230,605.62 | CLV |
15,961 | 2023-09-28 | 0.0324 | 0.0336 | 0.0324 | 0.0329 | 1,063,935.82 | CLV |
15,962 | 2023-09-29 | 0.0324 | 0.0333 | 0.0328 | 0.0326 | 1,334,085.67 | CLV |
15,963 | 2023-09-30 | 0.0326 | 0.0345 | 0.0328 | 0.0336 | 1,719,120.91 | CLV |
15,964 | 2023-10-01 | 0.0333 | 0.0343 | 0.0335 | 0.0339 | 849,425.76 | CLV |
15,965 | 2023-10-02 | 0.0329 | 0.0348 | 0.0341 | 0.0332 | 1,275,011.52 | CLV |
15,966 | 2023-10-03 | 0.0313 | 0.0333 | 0.0332 | 0.0317 | 1,642,046.79 | CLV |
15,967 | 2023-10-04 | 0.031 | 0.0321 | 0.0317 | 0.0316 | 773,018.21 | CLV |
15,968 | 2023-10-05 | 0.031 | 0.0324 | 0.0316 | 0.0312 | 971,040.44 | CLV |
15,969 | 2023-10-06 | 0.0311 | 0.0324 | 0.0312 | 0.0319 | 756,381.53 | CLV |
15,970 | 2023-10-07 | 0.0312 | 0.032 | 0.0319 | 0.0316 | 694,147.17 | CLV |
15,971 | 2023-10-08 | 0.0309 | 0.0316 | 0.0315 | 0.0313 | 544,006.37 | CLV |
15,972 | 2023-10-09 | 0.0296 | 0.0316 | 0.0314 | 0.0298 | 1,494,980.11 | CLV |
15,973 | 2023-10-10 | 0.0295 | 0.0303 | 0.0299 | 0.0297 | 1,110,452.61 | CLV |
15,974 | 2023-10-11 | 0.0291 | 0.0308 | 0.0299 | 0.0297 | 3,697,647.34 | CLV |
15,975 | 2023-10-12 | 0.029 | 0.0304 | 0.0297 | 0.0293 | 1,453,392.22 | CLV |
15,976 | 2023-10-13 | 0.0292 | 0.0305 | 0.0293 | 0.0302 | 631,425.42 | CLV |
15,977 | 2023-10-14 | 0.0298 | 0.0303 | 0.0301 | 0.0301 | 292,456.73 | CLV |
15,978 | 2023-10-15 | 0.0298 | 0.0318 | 0.03 | 0.031 | 1,265,335.83 | CLV |
15,979 | 2023-10-16 | 0.0308 | 0.0324 | 0.031 | 0.0317 | 1,731,319.28 | CLV |
15,980 | 2023-10-17 | 0.0308 | 0.0328 | 0.0317 | 0.0308 | 1,617,507.05 | CLV |
15,981 | 2023-10-18 | 0.0299 | 0.0315 | 0.0308 | 0.0301 | 604,859.09 | CLV |
15,982 | 2023-10-19 | 0.0295 | 0.031 | 0.0301 | 0.0302 | 693,194.26 | CLV |
15,983 | 2023-10-20 | 0.03 | 0.0317 | 0.0302 | 0.0316 | 1,220,768.51 | CLV |
15,984 | 2023-10-21 | 0.0313 | 0.0327 | 0.0317 | 0.0315 | 1,789,124.96 | CLV |
15,985 | 2023-10-22 | 0.0313 | 0.0334 | 0.0315 | 0.0324 | 1,663,031.19 | CLV |
15,986 | 2023-10-23 | 0.0319 | 0.0334 | 0.0323 | 0.0332 | 918,225.53 | CLV |
15,987 | 2023-10-24 | 0.0327 | 0.0348 | 0.0332 | 0.0335 | 4,005,182.42 | CLV |
15,988 | 2023-10-25 | 0.0333 | 0.0375 | 0.0335 | 0.0357 | 5,626,561.89 | CLV |
15,989 | 2023-10-26 | 0.0338 | 0.0363 | 0.0357 | 0.0345 | 2,377,934.48 | CLV |
15,990 | 2023-10-27 | 0.0336 | 0.0364 | 0.0345 | 0.0347 | 2,123,024.32 | CLV |
15,991 | 2023-10-28 | 0.0344 | 0.0353 | 0.0346 | 0.0349 | 1,358,148.84 | CLV |
15,992 | 2023-10-29 | 0.0344 | 0.0355 | 0.0349 | 0.0352 | 824,631.85 | CLV |
15,993 | 2023-10-30 | 0.0349 | 0.0359 | 0.0352 | 0.0356 | 4,376,179.98 | CLV |
15,994 | 2023-10-31 | 0.0337 | 0.0357 | 0.0357 | 0.0347 | 2,554,706.85 | CLV |
15,995 | 2023-11-01 | 0.0342 | 0.0359 | 0.0347 | 0.0358 | 1,497,497.65 | CLV |
15,996 | 2023-11-02 | 0.0347 | 0.0363 | 0.0358 | 0.0353 | 1,652,943.11 | CLV |
15,997 | 2023-11-03 | 0.0345 | 0.0368 | 0.0352 | 0.0364 | 997,740.83 | CLV |
15,998 | 2023-11-04 | 0.0357 | 0.0372 | 0.0364 | 0.0366 | 1,216,107.36 | CLV |
15,999 | 2023-11-05 | 0.036 | 0.0384 | 0.0366 | 0.0368 | 2,737,141.55 | CLV |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.