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 |
|---|---|---|---|---|---|---|---|
18,100 | 2023-11-06 | 0.1573 | 0.1647 | 0.1596 | 0.1633 | 1,135,949.4 | CTSI |
18,101 | 2023-11-07 | 0.1527 | 0.1642 | 0.1631 | 0.1598 | 1,432,045.6 | CTSI |
18,102 | 2023-11-08 | 0.1584 | 0.1632 | 0.1596 | 0.1615 | 535,676.2 | CTSI |
18,103 | 2023-11-09 | 0.1438 | 0.1711 | 0.161 | 0.1587 | 5,630,961.3 | CTSI |
18,104 | 2023-11-10 | 0.1583 | 0.1684 | 0.1595 | 0.1667 | 2,157,164.1 | CTSI |
18,105 | 2023-11-11 | 0.1605 | 0.1718 | 0.167 | 0.1684 | 1,590,572.5 | CTSI |
18,106 | 2023-11-12 | 0.1582 | 0.1764 | 0.1679 | 0.1714 | 2,087,848.1 | CTSI |
18,107 | 2023-11-13 | 0.1603 | 0.1747 | 0.1711 | 0.1603 | 2,851,032 | CTSI |
18,108 | 2023-11-14 | 0.1455 | 0.1625 | 0.1603 | 0.1537 | 3,732,127.3 | CTSI |
18,109 | 2023-11-15 | 0.1534 | 0.1641 | 0.1534 | 0.1628 | 1,283,427.7 | CTSI |
18,110 | 2023-11-16 | 0.1507 | 0.1656 | 0.1627 | 0.1528 | 2,594,922.3 | CTSI |
18,111 | 2023-11-17 | 0.1436 | 0.1569 | 0.1532 | 0.1488 | 1,704,731.5 | CTSI |
18,112 | 2023-11-18 | 0.1392 | 0.1483 | 0.1483 | 0.1458 | 2,285,020.4 | CTSI |
18,113 | 2023-11-19 | 0.1422 | 0.1508 | 0.1458 | 0.1498 | 859,833.5 | CTSI |
18,114 | 2023-11-20 | 0.1457 | 0.1538 | 0.1495 | 0.1485 | 3,144,143.1 | CTSI |
18,115 | 2023-11-21 | 0.1326 | 0.1518 | 0.1483 | 0.1336 | 3,538,380.5 | CTSI |
18,116 | 2023-11-22 | 0.1334 | 0.1446 | 0.1334 | 0.1425 | 1,764,179.4 | CTSI |
18,117 | 2023-11-23 | 0.1387 | 0.1446 | 0.1426 | 0.1421 | 828,427.9 | CTSI |
18,118 | 2023-11-24 | 0.142 | 0.1611 | 0.1422 | 0.1524 | 4,990,685 | CTSI |
18,119 | 2023-11-25 | 0.1517 | 0.1596 | 0.1522 | 0.1563 | 1,892,728.4 | CTSI |
18,120 | 2023-11-26 | 0.1492 | 0.1577 | 0.1561 | 0.155 | 1,259,208.6 | CTSI |
18,121 | 2023-11-27 | 0.1456 | 0.1566 | 0.1546 | 0.1493 | 816,446.1 | CTSI |
18,122 | 2023-11-28 | 0.1442 | 0.1523 | 0.1492 | 0.1514 | 590,028.7 | CTSI |
18,123 | 2023-11-29 | 0.1491 | 0.1547 | 0.1512 | 0.1499 | 773,953.2 | CTSI |
18,124 | 2023-11-30 | 0.1496 | 0.159 | 0.15 | 0.1521 | 2,373,597.1 | CTSI |
18,125 | 2023-12-01 | 0.1515 | 0.1573 | 0.152 | 0.1545 | 1,390,950.2 | CTSI |
18,126 | 2023-12-02 | 0.1538 | 0.16 | 0.1544 | 0.1584 | 1,477,632.1 | CTSI |
18,127 | 2023-12-03 | 0.1553 | 0.1624 | 0.1585 | 0.1588 | 1,208,737.2 | CTSI |
18,128 | 2023-12-04 | 0.1531 | 0.1669 | 0.1584 | 0.1642 | 2,556,158.2 | CTSI |
18,129 | 2023-12-05 | 0.1576 | 0.1683 | 0.1637 | 0.1644 | 2,621,398.4 | CTSI |
18,130 | 2023-12-06 | 0.1544 | 0.1664 | 0.1646 | 0.1584 | 2,798,472.7 | CTSI |
18,131 | 2023-12-07 | 0.1524 | 0.1679 | 0.159 | 0.1664 | 3,037,265.5 | CTSI |
18,132 | 2023-12-08 | 0.1639 | 0.172 | 0.1666 | 0.1713 | 2,530,780.8 | CTSI |
18,133 | 2023-12-09 | 0.1659 | 0.1746 | 0.1711 | 0.1698 | 5,485,923.8 | CTSI |
18,134 | 2023-12-10 | 0.1659 | 0.1734 | 0.17 | 0.1728 | 3,495,652 | CTSI |
18,135 | 2023-12-11 | 0.15 | 0.173 | 0.1728 | 0.1601 | 5,702,779.1 | CTSI |
18,136 | 2023-12-12 | 0.1599 | 0.1882 | 0.16 | 0.1722 | 16,202,299.6 | CTSI |
18,137 | 2023-12-13 | 0.1587 | 0.1751 | 0.172 | 0.1726 | 3,998,555.4 | CTSI |
18,138 | 2023-12-14 | 0.1673 | 0.18 | 0.1726 | 0.1758 | 4,863,440.3 | CTSI |
18,139 | 2023-12-15 | 0.1666 | 0.1759 | 0.1758 | 0.1685 | 2,506,255.5 | CTSI |
18,140 | 2023-12-16 | 0.1661 | 0.1775 | 0.169 | 0.1711 | 1,581,421.8 | CTSI |
18,141 | 2023-12-17 | 0.1648 | 0.1761 | 0.1707 | 0.1685 | 2,139,204.7 | CTSI |
18,142 | 2023-12-18 | 0.1517 | 0.1716 | 0.1695 | 0.168 | 2,357,526.8 | CTSI |
18,143 | 2023-12-19 | 0.1667 | 0.1821 | 0.1671 | 0.1749 | 4,021,074.6 | CTSI |
18,144 | 2023-12-20 | 0.1709 | 0.1813 | 0.1747 | 0.1764 | 2,714,477.6 | CTSI |
18,145 | 2023-12-21 | 0.173 | 0.1797 | 0.1767 | 0.1791 | 1,137,743.1 | CTSI |
18,146 | 2023-12-22 | 0.1783 | 0.2093 | 0.1788 | 0.2041 | 9,696,819.4 | CTSI |
18,147 | 2023-12-23 | 0.1926 | 0.2056 | 0.2041 | 0.1984 | 3,434,055.9 | CTSI |
18,148 | 2023-12-24 | 0.1958 | 0.2173 | 0.1986 | 0.2086 | 5,929,983.4 | CTSI |
18,149 | 2023-12-25 | 0.2061 | 0.2283 | 0.2089 | 0.2212 | 3,753,500.7 | CTSI |
18,150 | 2023-12-26 | 0.1985 | 0.2297 | 0.2211 | 0.2252 | 7,018,891.8 | CTSI |
18,151 | 2023-12-27 | 0.2135 | 0.25 | 0.2252 | 0.2424 | 8,707,517.8 | CTSI |
18,152 | 2023-12-28 | 0.2237 | 0.2466 | 0.2424 | 0.2296 | 4,266,148.6 | CTSI |
18,153 | 2023-12-29 | 0.2137 | 0.2427 | 0.23 | 0.2188 | 4,376,818.7 | CTSI |
18,154 | 2023-12-30 | 0.2085 | 0.2191 | 0.2182 | 0.213 | 2,477,047.7 | CTSI |
18,155 | 2023-12-31 | 0.2068 | 0.22 | 0.213 | 0.2125 | 1,934,457.2 | CTSI |
18,156 | 2024-01-01 | 0.2067 | 0.2219 | 0.2127 | 0.2204 | 2,826,456 | CTSI |
18,157 | 2024-01-02 | 0.2112 | 0.2282 | 0.2202 | 0.2192 | 4,021,431.9 | CTSI |
18,158 | 2024-01-03 | 0.1966 | 0.2467 | 0.2198 | 0.2262 | 14,403,956.2 | CTSI |
18,159 | 2024-01-04 | 0.2159 | 0.2427 | 0.2264 | 0.2315 | 9,231,180.1 | CTSI |
18,160 | 2024-01-05 | 0.225 | 0.2563 | 0.2317 | 0.2281 | 9,509,474.5 | CTSI |
18,161 | 2024-01-06 | 0.2006 | 0.2311 | 0.2279 | 0.2052 | 5,268,567.2 | CTSI |
18,162 | 2024-01-07 | 0.1909 | 0.211 | 0.2051 | 0.1937 | 3,720,767.2 | CTSI |
18,163 | 2024-01-08 | 0.18 | 0.2034 | 0.1934 | 0.2018 | 4,391,677.2 | CTSI |
18,164 | 2024-01-09 | 0.1816 | 0.2038 | 0.2017 | 0.1935 | 3,021,468.5 | CTSI |
18,165 | 2024-01-10 | 0.1902 | 0.2176 | 0.1936 | 0.2139 | 7,769,610.7 | CTSI |
18,166 | 2024-01-11 | 0.21 | 0.2301 | 0.2135 | 0.2197 | 3,437,385.1 | CTSI |
18,167 | 2024-01-12 | 0.2032 | 0.2259 | 0.22 | 0.2121 | 4,031,983 | CTSI |
18,168 | 2024-01-13 | 0.2042 | 0.2167 | 0.2125 | 0.2135 | 1,428,424.4 | CTSI |
18,169 | 2024-01-14 | 0.1992 | 0.2139 | 0.213 | 0.1998 | 972,415.5 | CTSI |
18,170 | 2024-01-15 | 0.1999 | 0.2096 | 0.2003 | 0.2047 | 754,552.3 | CTSI |
18,171 | 2024-01-16 | 0.2006 | 0.2125 | 0.2044 | 0.2101 | 1,132,076.6 | CTSI |
18,172 | 2024-01-17 | 0.1995 | 0.2115 | 0.2103 | 0.2015 | 922,526.6 | CTSI |
18,173 | 2024-01-18 | 0.1827 | 0.2019 | 0.2016 | 0.1854 | 2,906,554.8 | CTSI |
18,174 | 2024-01-19 | 0.1687 | 0.185 | 0.185 | 0.1796 | 2,583,317.5 | CTSI |
18,175 | 2024-01-20 | 0.177 | 0.1862 | 0.1786 | 0.1839 | 1,137,060.4 | CTSI |
18,176 | 2024-01-21 | 0.1818 | 0.325 | 0.1836 | 0.2695 | 64,069,899.7 | CTSI |
18,177 | 2024-01-22 | 0.226 | 0.2983 | 0.2694 | 0.262 | 30,742,900.2 | CTSI |
18,178 | 2023-03-29 | 1.67 | 1.74 | 1.68 | 1.71 | 9,307.536 | CTX |
18,179 | 2023-03-30 | 1.68 | 2.23 | 1.71 | 1.95 | 188,945.595 | CTX |
18,180 | 2023-03-31 | 1.77 | 2.03 | 1.98 | 1.82 | 169,660.401 | CTX |
18,181 | 2023-04-01 | 1.76 | 1.87 | 1.82 | 1.77 | 48,934.986 | CTX |
18,182 | 2023-04-02 | 1.77 | 1.82 | 1.79 | 1.79 | 11,201.729 | CTX |
18,183 | 2023-04-03 | 1.7 | 1.81 | 1.79 | 1.7 | 36,746.784 | CTX |
18,184 | 2023-04-04 | 1.69 | 1.78 | 1.72 | 1.77 | 26,533.98 | CTX |
18,185 | 2023-04-05 | 1.76 | 1.82 | 1.77 | 1.8 | 8,847.029 | CTX |
18,186 | 2023-04-06 | 1.74 | 2.13 | 1.8 | 1.81 | 225,330.082 | CTX |
18,187 | 2023-04-07 | 1.75 | 1.88 | 1.82 | 1.8 | 49,169.155 | CTX |
18,188 | 2023-04-08 | 1.78 | 1.85 | 1.8 | 1.8 | 23,492.434 | CTX |
18,189 | 2023-04-09 | 1.79 | 1.84 | 1.8 | 1.84 | 8,249.622 | CTX |
18,190 | 2023-04-10 | 1.82 | 1.89 | 1.83 | 1.87 | 10,887.456 | CTX |
18,191 | 2023-04-11 | 1.81 | 1.91 | 1.88 | 1.82 | 26,611.688 | CTX |
18,192 | 2023-04-12 | 1.81 | 1.86 | 1.82 | 1.84 | 14,972.798 | CTX |
18,193 | 2023-04-13 | 1.79 | 1.87 | 1.84 | 1.87 | 13,025.557 | CTX |
18,194 | 2023-04-14 | 1.85 | 1.95 | 1.86 | 1.9 | 38,477.704 | CTX |
18,195 | 2023-04-15 | 1.89 | 2.08 | 1.9 | 1.93 | 55,294.998 | CTX |
18,196 | 2023-04-16 | 1.9 | 1.98 | 1.93 | 1.93 | 19,611.45 | CTX |
18,197 | 2023-04-17 | 1.87 | 1.95 | 1.95 | 1.92 | 23,995.833 | CTX |
18,198 | 2023-04-18 | 1.9 | 1.96 | 1.92 | 1.95 | 8,960.829 | CTX |
18,199 | 2023-04-19 | 1.76 | 1.93 | 1.93 | 1.8 | 31,102.632 | CTX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.