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 |
|---|---|---|---|---|---|---|---|
18,000 | 2023-07-29 | 0.1471 | 0.1496 | 0.1482 | 0.1485 | 302,938.2 | CTSI |
18,001 | 2023-07-30 | 0.1406 | 0.1487 | 0.1485 | 0.144 | 514,491.5 | CTSI |
18,002 | 2023-07-31 | 0.1408 | 0.1463 | 0.144 | 0.1425 | 861,229.5 | CTSI |
18,003 | 2023-08-01 | 0.1379 | 0.1485 | 0.1427 | 0.1465 | 1,286,257.5 | CTSI |
18,004 | 2023-08-02 | 0.1418 | 0.148 | 0.1464 | 0.143 | 689,162.6 | CTSI |
18,005 | 2023-08-03 | 0.1416 | 0.1452 | 0.1433 | 0.1435 | 669,990.9 | CTSI |
18,006 | 2023-08-04 | 0.1399 | 0.1449 | 0.1438 | 0.1409 | 692,696.6 | CTSI |
18,007 | 2023-08-05 | 0.1391 | 0.1413 | 0.1408 | 0.1407 | 230,739.4 | CTSI |
18,008 | 2023-08-06 | 0.1405 | 0.1494 | 0.1407 | 0.1451 | 1,019,862 | CTSI |
18,009 | 2023-08-07 | 0.1408 | 0.147 | 0.1449 | 0.1467 | 372,389.5 | CTSI |
18,010 | 2023-08-08 | 0.1442 | 0.1486 | 0.1463 | 0.1471 | 323,868.6 | CTSI |
18,011 | 2023-08-09 | 0.1458 | 0.1504 | 0.1472 | 0.1478 | 465,034.4 | CTSI |
18,012 | 2023-08-10 | 0.146 | 0.15 | 0.1476 | 0.1487 | 520,294 | CTSI |
18,013 | 2023-08-11 | 0.1479 | 0.1507 | 0.1484 | 0.1496 | 235,669.3 | CTSI |
18,014 | 2023-08-12 | 0.1494 | 0.1531 | 0.1496 | 0.1501 | 570,341.6 | CTSI |
18,015 | 2023-08-13 | 0.1486 | 0.1562 | 0.1503 | 0.1524 | 870,394.7 | CTSI |
18,016 | 2023-08-14 | 0.1519 | 0.1594 | 0.1522 | 0.1572 | 1,934,358.5 | CTSI |
18,017 | 2023-08-15 | 0.1374 | 0.1579 | 0.1574 | 0.1431 | 1,503,962.1 | CTSI |
18,018 | 2023-08-16 | 0.1308 | 0.1433 | 0.1431 | 0.1347 | 2,174,470.3 | CTSI |
18,019 | 2023-08-17 | 0.1075 | 0.1379 | 0.1346 | 0.1207 | 3,406,958.1 | CTSI |
18,020 | 2023-08-18 | 0.1184 | 0.1256 | 0.1208 | 0.1193 | 1,368,095.1 | CTSI |
18,021 | 2023-08-19 | 0.1179 | 0.122 | 0.1194 | 0.122 | 1,045,570.6 | CTSI |
18,022 | 2023-08-20 | 0.1203 | 0.1237 | 0.1221 | 0.122 | 454,029.3 | CTSI |
18,023 | 2023-08-21 | 0.1165 | 0.1221 | 0.1217 | 0.1195 | 957,092.9 | CTSI |
18,024 | 2023-08-22 | 0.1134 | 0.1202 | 0.1195 | 0.1194 | 924,044.9 | CTSI |
18,025 | 2023-08-23 | 0.1183 | 0.1239 | 0.1195 | 0.1227 | 738,644.6 | CTSI |
18,026 | 2023-08-24 | 0.1185 | 0.1227 | 0.1227 | 0.1197 | 599,348.6 | CTSI |
18,027 | 2023-08-25 | 0.1172 | 0.123 | 0.1199 | 0.1225 | 409,430.1 | CTSI |
18,028 | 2023-08-26 | 0.1187 | 0.1233 | 0.122 | 0.1192 | 548,251.4 | CTSI |
18,029 | 2023-08-27 | 0.119 | 0.1226 | 0.119 | 0.1215 | 645,368.4 | CTSI |
18,030 | 2023-08-28 | 0.1172 | 0.1225 | 0.1217 | 0.1211 | 385,339.6 | CTSI |
18,031 | 2023-08-29 | 0.1179 | 0.1278 | 0.1213 | 0.1252 | 1,027,080 | CTSI |
18,032 | 2023-08-30 | 0.1218 | 0.1258 | 0.1255 | 0.1221 | 561,284.7 | CTSI |
18,033 | 2023-08-31 | 0.1156 | 0.1238 | 0.122 | 0.119 | 477,588.7 | CTSI |
18,034 | 2023-09-01 | 0.1143 | 0.1194 | 0.1192 | 0.1158 | 387,562.6 | CTSI |
18,035 | 2023-09-02 | 0.1147 | 0.129 | 0.1159 | 0.1225 | 2,079,800.7 | CTSI |
18,036 | 2023-09-03 | 0.1182 | 0.1278 | 0.1224 | 0.1213 | 848,094.5 | CTSI |
18,037 | 2023-09-04 | 0.1215 | 0.1338 | 0.1215 | 0.1265 | 2,128,678.9 | CTSI |
18,038 | 2023-09-05 | 0.1241 | 0.1289 | 0.1263 | 0.1282 | 575,746.9 | CTSI |
18,039 | 2023-09-06 | 0.1218 | 0.1291 | 0.1287 | 0.1245 | 663,652.1 | CTSI |
18,040 | 2023-09-07 | 0.1225 | 0.1269 | 0.1243 | 0.1261 | 400,986.4 | CTSI |
18,041 | 2023-09-08 | 0.1222 | 0.1272 | 0.1262 | 0.1246 | 418,382.9 | CTSI |
18,042 | 2023-09-09 | 0.1243 | 0.1499 | 0.1245 | 0.1283 | 9,394,597.1 | CTSI |
18,043 | 2023-09-10 | 0.1195 | 0.1278 | 0.1277 | 0.1223 | 3,342,896.5 | CTSI |
18,044 | 2023-09-11 | 0.1156 | 0.1229 | 0.1223 | 0.1179 | 838,674.7 | CTSI |
18,045 | 2023-09-12 | 0.1175 | 0.1231 | 0.1175 | 0.1185 | 461,400.3 | CTSI |
18,046 | 2023-09-13 | 0.1185 | 0.1278 | 0.1188 | 0.127 | 3,375,623.5 | CTSI |
18,047 | 2023-09-14 | 0.1243 | 0.1278 | 0.127 | 0.1253 | 926,811 | CTSI |
18,048 | 2023-09-15 | 0.1243 | 0.1314 | 0.1254 | 0.13 | 3,434,298.9 | CTSI |
18,049 | 2023-09-16 | 0.1269 | 0.1304 | 0.1299 | 0.1278 | 575,624.4 | CTSI |
18,050 | 2023-09-17 | 0.1233 | 0.1292 | 0.1274 | 0.1254 | 739,681.6 | CTSI |
18,051 | 2023-09-18 | 0.1243 | 0.129 | 0.1256 | 0.1254 | 430,312.9 | CTSI |
18,052 | 2023-09-19 | 0.1257 | 0.1305 | 0.126 | 0.1302 | 714,864.9 | CTSI |
18,053 | 2023-09-20 | 0.1269 | 0.1314 | 0.1302 | 0.1299 | 602,567.6 | CTSI |
18,054 | 2023-09-21 | 0.1262 | 0.1317 | 0.1301 | 0.1285 | 727,338.7 | CTSI |
18,055 | 2023-09-22 | 0.1262 | 0.1289 | 0.1286 | 0.1281 | 393,575.2 | CTSI |
18,056 | 2023-09-23 | 0.1243 | 0.1287 | 0.1285 | 0.1263 | 523,339.8 | CTSI |
18,057 | 2023-09-24 | 0.1226 | 0.1266 | 0.1258 | 0.1229 | 239,724.9 | CTSI |
18,058 | 2023-09-25 | 0.1206 | 0.1264 | 0.1231 | 0.1253 | 435,062.7 | CTSI |
18,059 | 2023-09-26 | 0.124 | 0.1263 | 0.1255 | 0.1254 | 382,193.6 | CTSI |
18,060 | 2023-09-27 | 0.1238 | 0.1267 | 0.1256 | 0.1254 | 895,454.5 | CTSI |
18,061 | 2023-09-28 | 0.1252 | 0.129 | 0.1257 | 0.1273 | 628,419.5 | CTSI |
18,062 | 2023-09-29 | 0.1263 | 0.1289 | 0.1275 | 0.1286 | 669,755.4 | CTSI |
18,063 | 2023-09-30 | 0.1278 | 0.1322 | 0.1286 | 0.1297 | 707,993.2 | CTSI |
18,064 | 2023-10-01 | 0.1292 | 0.1394 | 0.13 | 0.1369 | 1,275,053.6 | CTSI |
18,065 | 2023-10-02 | 0.1303 | 0.1384 | 0.136 | 0.1324 | 1,283,725.3 | CTSI |
18,066 | 2023-10-03 | 0.1288 | 0.1339 | 0.1326 | 0.1289 | 264,112.9 | CTSI |
18,067 | 2023-10-04 | 0.1238 | 0.1295 | 0.1283 | 0.1275 | 815,893.1 | CTSI |
18,068 | 2023-10-05 | 0.1253 | 0.1279 | 0.1273 | 0.1267 | 473,246.9 | CTSI |
18,069 | 2023-10-06 | 0.1255 | 0.1285 | 0.1266 | 0.1271 | 515,874.9 | CTSI |
18,070 | 2023-10-07 | 0.1247 | 0.1312 | 0.1276 | 0.1289 | 2,378,625.7 | CTSI |
18,071 | 2023-10-08 | 0.1278 | 0.1425 | 0.1291 | 0.1311 | 5,413,224.7 | CTSI |
18,072 | 2023-10-09 | 0.123 | 0.1318 | 0.1307 | 0.1271 | 1,758,218.8 | CTSI |
18,073 | 2023-10-10 | 0.1264 | 0.1344 | 0.1271 | 0.1276 | 1,433,336.3 | CTSI |
18,074 | 2023-10-11 | 0.121 | 0.1284 | 0.1278 | 0.124 | 792,415 | CTSI |
18,075 | 2023-10-12 | 0.122 | 0.1266 | 0.1238 | 0.1251 | 909,912.6 | CTSI |
18,076 | 2023-10-13 | 0.1247 | 0.1303 | 0.125 | 0.1285 | 709,434 | CTSI |
18,077 | 2023-10-14 | 0.1284 | 0.1324 | 0.1286 | 0.1314 | 489,693.4 | CTSI |
18,078 | 2023-10-15 | 0.1284 | 0.133 | 0.1314 | 0.1293 | 526,799 | CTSI |
18,079 | 2023-10-16 | 0.1293 | 0.1377 | 0.1293 | 0.1311 | 3,852,030.7 | CTSI |
18,080 | 2023-10-17 | 0.124 | 0.1306 | 0.1306 | 0.1262 | 637,361.4 | CTSI |
18,081 | 2023-10-18 | 0.1242 | 0.1282 | 0.1259 | 0.1257 | 512,974.6 | CTSI |
18,082 | 2023-10-19 | 0.123 | 0.1264 | 0.1257 | 0.1238 | 695,129.6 | CTSI |
18,083 | 2023-10-20 | 0.1232 | 0.1301 | 0.1236 | 0.1268 | 576,622.9 | CTSI |
18,084 | 2023-10-21 | 0.1266 | 0.1322 | 0.1268 | 0.1303 | 1,176,518.4 | CTSI |
18,085 | 2023-10-22 | 0.1273 | 0.1325 | 0.1308 | 0.131 | 832,662.5 | CTSI |
18,086 | 2023-10-23 | 0.1297 | 0.1395 | 0.1307 | 0.1383 | 1,967,143.3 | CTSI |
18,087 | 2023-10-24 | 0.1369 | 0.148 | 0.1378 | 0.1433 | 4,090,794.5 | CTSI |
18,088 | 2023-10-25 | 0.1417 | 0.1497 | 0.1433 | 0.1481 | 1,548,395.5 | CTSI |
18,089 | 2023-10-26 | 0.1415 | 0.1539 | 0.1479 | 0.1476 | 3,509,651 | CTSI |
18,090 | 2023-10-27 | 0.1421 | 0.1499 | 0.1475 | 0.1457 | 1,977,583.2 | CTSI |
18,091 | 2023-10-28 | 0.1457 | 0.1497 | 0.1459 | 0.1483 | 1,055,119.5 | CTSI |
18,092 | 2023-10-29 | 0.1457 | 0.1533 | 0.1483 | 0.1505 | 1,955,290.4 | CTSI |
18,093 | 2023-10-30 | 0.148 | 0.1535 | 0.151 | 0.1521 | 1,524,185.9 | CTSI |
18,094 | 2023-10-31 | 0.1421 | 0.1547 | 0.1527 | 0.1456 | 1,088,382.3 | CTSI |
18,095 | 2023-11-01 | 0.1401 | 0.1503 | 0.1464 | 0.1496 | 2,908,682.3 | CTSI |
18,096 | 2023-11-02 | 0.1424 | 0.1523 | 0.1493 | 0.1466 | 2,261,271.7 | CTSI |
18,097 | 2023-11-03 | 0.1412 | 0.1513 | 0.1464 | 0.1513 | 1,895,824.1 | CTSI |
18,098 | 2023-11-04 | 0.1496 | 0.1552 | 0.1515 | 0.1547 | 724,167.6 | CTSI |
18,099 | 2023-11-05 | 0.1534 | 0.1785 | 0.1551 | 0.1601 | 3,798,116 | CTSI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.