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 |
|---|---|---|---|---|---|---|---|
18,200 | 2023-04-20 | 1.73 | 1.84 | 1.8 | 1.74 | 20,438.408 | CTX |
18,201 | 2023-04-21 | 1.62 | 1.75 | 1.74 | 1.62 | 31,987.787 | CTX |
18,202 | 2023-04-22 | 1.56 | 1.65 | 1.63 | 1.61 | 22,952.78 | CTX |
18,203 | 2023-04-23 | 1.56 | 1.99 | 1.61 | 1.68 | 133,905.779 | CTX |
18,204 | 2023-04-24 | 1.62 | 1.76 | 1.68 | 1.67 | 41,107.374 | CTX |
18,205 | 2023-04-25 | 1.57 | 1.68 | 1.67 | 1.63 | 30,954.79 | CTX |
18,206 | 2023-04-26 | 1.58 | 1.74 | 1.63 | 1.69 | 36,355.4 | CTX |
18,207 | 2023-04-27 | 1.66 | 1.71 | 1.69 | 1.69 | 3,184.641 | CTX |
18,208 | 2023-04-28 | 1.64 | 1.73 | 1.69 | 1.69 | 12,858.935 | CTX |
18,209 | 2023-04-29 | 1.57 | 1.68 | 1.67 | 1.62 | 9,671.828 | CTX |
18,210 | 2023-04-30 | 1.61 | 1.72 | 1.62 | 1.69 | 12,949.797 | CTX |
18,211 | 2023-05-01 | 1.64 | 1.73 | 1.69 | 1.66 | 8,178.731 | CTX |
18,212 | 2023-05-02 | 1.64 | 1.69 | 1.66 | 1.68 | 15,426.944 | CTX |
18,213 | 2023-05-03 | 1.61 | 1.68 | 1.67 | 1.63 | 10,613.091 | CTX |
18,214 | 2023-05-04 | 1.6 | 1.68 | 1.64 | 1.65 | 17,547.672 | CTX |
18,215 | 2023-05-05 | 1.58 | 1.67 | 1.64 | 1.62 | 16,693.062 | CTX |
18,216 | 2023-05-06 | 1.5 | 1.63 | 1.61 | 1.6 | 35,494.115 | CTX |
18,217 | 2023-05-07 | 1.52 | 1.6 | 1.59 | 1.55 | 24,573.763 | CTX |
18,218 | 2023-05-08 | 1.22 | 1.55 | 1.53 | 1.39 | 116,909.064 | CTX |
18,219 | 2023-05-09 | 1.36 | 1.69 | 1.39 | 1.37 | 112,158.748 | CTX |
18,220 | 2023-05-10 | 1.32 | 1.43 | 1.37 | 1.34 | 36,780.932 | CTX |
18,221 | 2023-05-11 | 1.3 | 1.37 | 1.36 | 1.32 | 17,546.476 | CTX |
18,222 | 2023-05-12 | 1.3 | 1.36 | 1.34 | 1.34 | 8,985.163 | CTX |
18,223 | 2023-05-13 | 1.3 | 1.36 | 1.36 | 1.32 | 14,454.281 | CTX |
18,224 | 2023-05-14 | 1.3 | 1.35 | 1.31 | 1.33 | 16,127.335 | CTX |
18,225 | 2023-05-15 | 1.3 | 1.37 | 1.33 | 1.31 | 18,812.605 | CTX |
18,226 | 2023-05-16 | 1.3 | 1.55 | 1.32 | 1.36 | 79,403.783 | CTX |
18,227 | 2023-05-17 | 1.29 | 1.37 | 1.34 | 1.35 | 54,772.274 | CTX |
18,228 | 2023-05-18 | 1.32 | 1.37 | 1.35 | 1.32 | 14,040.48 | CTX |
18,229 | 2023-05-19 | 1.32 | 1.37 | 1.33 | 1.35 | 9,597.935 | CTX |
18,230 | 2023-05-20 | 1.34 | 1.52 | 1.35 | 1.36 | 129,098.845 | CTX |
18,231 | 2023-05-21 | 1.34 | 1.48 | 1.38 | 1.36 | 39,725.037 | CTX |
18,232 | 2023-05-22 | 1.33 | 1.36 | 1.35 | 1.35 | 14,511.987 | CTX |
18,233 | 2023-05-23 | 1.34 | 1.37 | 1.36 | 1.36 | 8,427.255 | CTX |
18,234 | 2023-05-24 | 1.31 | 1.37 | 1.36 | 1.32 | 15,427.672 | CTX |
18,235 | 2023-05-25 | 1.32 | 1.42 | 1.32 | 1.4 | 31,053.06 | CTX |
18,236 | 2023-05-26 | 1.33 | 1.44 | 1.4 | 1.34 | 32,149.92 | CTX |
18,237 | 2023-05-27 | 1.29 | 1.42 | 1.34 | 1.34 | 52,499.16 | CTX |
18,238 | 2023-05-28 | 1.34 | 1.39 | 1.35 | 1.37 | 8,013.856 | CTX |
18,239 | 2023-05-29 | 1.37 | 1.41 | 1.37 | 1.38 | 7,346.822 | CTX |
18,240 | 2023-05-30 | 1.38 | 1.4 | 1.38 | 1.4 | 3,422.646 | CTX |
18,241 | 2023-05-31 | 1.32 | 1.4 | 1.4 | 1.33 | 11,021.726 | CTX |
18,242 | 2023-06-01 | 1.33 | 1.36 | 1.33 | 1.33 | 10,289.547 | CTX |
18,243 | 2023-06-02 | 1.33 | 1.39 | 1.35 | 1.37 | 6,648.048 | CTX |
18,244 | 2023-06-03 | 1.36 | 1.4 | 1.39 | 1.38 | 8,844.344 | CTX |
18,245 | 2023-06-04 | 1.34 | 1.39 | 1.37 | 1.35 | 21,275.271 | CTX |
18,246 | 2023-06-05 | 1.24 | 1.38 | 1.35 | 1.26 | 30,407.645 | CTX |
18,247 | 2023-06-06 | 1.23 | 1.29 | 1.25 | 1.27 | 44,844.09 | CTX |
18,248 | 2023-06-07 | 1.26 | 1.37 | 1.27 | 1.3 | 77,969.928 | CTX |
18,249 | 2023-06-08 | 1.27 | 1.35 | 1.28 | 1.33 | 30,294.133 | CTX |
18,250 | 2023-06-09 | 1.2 | 1.35 | 1.35 | 1.23 | 43,911.795 | CTX |
18,251 | 2023-06-10 | 1.03 | 1.24 | 1.23 | 1.06 | 62,009.36 | CTX |
18,252 | 2023-06-11 | 1.06 | 1.34 | 1.06 | 1.17 | 83,660.516 | CTX |
18,253 | 2023-06-12 | 1.1 | 1.19 | 1.17 | 1.1 | 29,269.241 | CTX |
18,254 | 2023-06-13 | 1.1 | 1.16 | 1.12 | 1.16 | 25,555.7 | CTX |
18,255 | 2023-06-14 | 1.13 | 1.22 | 1.16 | 1.17 | 16,687.237 | CTX |
18,256 | 2023-06-15 | 1.1 | 1.17 | 1.15 | 1.13 | 15,709.047 | CTX |
18,257 | 2023-06-16 | 1.11 | 1.19 | 1.11 | 1.17 | 18,668.74 | CTX |
18,258 | 2023-06-17 | 1.14 | 1.19 | 1.19 | 1.16 | 10,207.611 | CTX |
18,259 | 2023-06-18 | 1.13 | 1.17 | 1.14 | 1.15 | 5,785.098 | CTX |
18,260 | 2023-06-19 | 1.14 | 1.16 | 1.14 | 1.14 | 10,648.97 | CTX |
18,261 | 2023-06-20 | 1.12 | 1.18 | 1.16 | 1.15 | 19,263.785 | CTX |
18,262 | 2023-06-21 | 1.13 | 1.2 | 1.15 | 1.16 | 39,204.432 | CTX |
18,263 | 2023-06-22 | 1.15 | 1.19 | 1.16 | 1.18 | 23,725.452 | CTX |
18,264 | 2023-06-23 | 1.13 | 1.19 | 1.18 | 1.17 | 18,834.848 | CTX |
18,265 | 2023-06-24 | 1.14 | 1.19 | 1.19 | 1.15 | 9,165.142 | CTX |
18,266 | 2023-06-25 | 1.15 | 1.2 | 1.15 | 1.17 | 11,764.339 | CTX |
18,267 | 2023-06-26 | 1.13 | 1.17 | 1.17 | 1.15 | 11,139.123 | CTX |
18,268 | 2023-06-27 | 1.14 | 1.19 | 1.15 | 1.16 | 9,540.242 | CTX |
18,269 | 2023-06-28 | 1.15 | 1.2 | 1.18 | 1.16 | 11,476.578 | CTX |
18,270 | 2023-06-29 | 1.13 | 1.17 | 1.16 | 1.15 | 12,175.383 | CTX |
18,271 | 2023-06-30 | 1.12 | 1.16 | 1.14 | 1.14 | 12,945.26 | CTX |
18,272 | 2023-07-01 | 1.09 | 1.14 | 1.14 | 1.12 | 12,102.568 | CTX |
18,273 | 2023-07-02 | 1.1 | 1.14 | 1.12 | 1.12 | 13,066.012 | CTX |
18,274 | 2023-07-03 | 1.1 | 1.15 | 1.12 | 1.14 | 15,855.217 | CTX |
18,275 | 2023-07-04 | 1.01 | 1.16 | 1.15 | 1.13 | 81,191.454 | CTX |
18,276 | 2023-07-05 | 1.11 | 1.5 | 1.13 | 1.33 | 413,057.968 | CTX |
18,277 | 2023-07-06 | 1.16 | 1.35 | 1.33 | 1.17 | 113,595.92 | CTX |
18,278 | 2023-07-07 | 1.14 | 1.21 | 1.17 | 1.21 | 43,731.835 | CTX |
18,279 | 2023-07-08 | 1.17 | 1.45 | 1.19 | 1.35 | 172,076.825 | CTX |
18,280 | 2023-07-09 | 1.23 | 1.38 | 1.33 | 1.28 | 67,643.924 | CTX |
18,281 | 2023-07-10 | 1.2 | 1.28 | 1.28 | 1.24 | 36,190.742 | CTX |
18,282 | 2023-07-11 | 1.21 | 1.26 | 1.24 | 1.22 | 7,451.137 | CTX |
18,283 | 2023-07-12 | 1.16 | 1.24 | 1.22 | 1.17 | 35,020.587 | CTX |
18,284 | 2023-07-13 | 1.15 | 1.24 | 1.17 | 1.18 | 53,811.991 | CTX |
18,285 | 2023-07-14 | 1.14 | 1.24 | 1.18 | 1.14 | 22,424.407 | CTX |
18,286 | 2023-07-15 | 1.14 | 1.26 | 1.15 | 1.19 | 31,366.059 | CTX |
18,287 | 2023-07-16 | 1.15 | 1.21 | 1.19 | 1.17 | 14,362.91 | CTX |
18,288 | 2023-07-17 | 1.15 | 1.18 | 1.16 | 1.16 | 2,339.979 | CTX |
18,289 | 2023-07-18 | 1.14 | 1.18 | 1.18 | 1.16 | 6,500.519 | CTX |
18,290 | 2023-07-19 | 1.11 | 1.19 | 1.17 | 1.13 | 18,360.131 | CTX |
18,291 | 2023-07-20 | 1.1 | 1.16 | 1.15 | 1.15 | 16,321.489 | CTX |
18,292 | 2023-07-21 | 1.11 | 1.22 | 1.14 | 1.13 | 37,882.652 | CTX |
18,293 | 2023-07-22 | 1.11 | 1.21 | 1.15 | 1.14 | 40,321.216 | CTX |
18,294 | 2023-07-23 | 1.11 | 1.15 | 1.14 | 1.12 | 13,754.262 | CTX |
18,295 | 2023-07-24 | 1.12 | 1.15 | 1.12 | 1.14 | 7,370.087 | CTX |
18,296 | 2023-07-25 | 1.12 | 1.17 | 1.15 | 1.13 | 7,267.545 | CTX |
18,297 | 2023-07-26 | 1.11 | 1.15 | 1.13 | 1.13 | 11,097.603 | CTX |
18,298 | 2023-07-27 | 1.08 | 1.17 | 1.14 | 1.1 | 28,721.091 | CTX |
18,299 | 2023-07-28 | 1.05 | 1.12 | 1.09 | 1.1 | 29,763.162 | CTX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.