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 |
|---|---|---|---|---|---|---|---|
18,500 | 2023-04-21 | 0.1094 | 0.13 | 0.1094 | 0.1175 | 6,497,417.3 | CVC |
18,501 | 2023-04-22 | 0.1082 | 0.1174 | 0.1174 | 0.1107 | 1,168,375.9 | CVC |
18,502 | 2023-04-23 | 0.1019 | 0.1104 | 0.1103 | 0.1063 | 653,521.1 | CVC |
18,503 | 2023-04-24 | 0.101 | 0.1069 | 0.1062 | 0.1068 | 824,169.1 | CVC |
18,504 | 2023-04-25 | 0.0997 | 0.1076 | 0.1063 | 0.1046 | 1,156,289.3 | CVC |
18,505 | 2023-04-26 | 0.0993 | 0.1071 | 0.1046 | 0.102 | 901,628.7 | CVC |
18,506 | 2023-04-27 | 0.1011 | 0.1041 | 0.102 | 0.1036 | 260,984.5 | CVC |
18,507 | 2023-04-28 | 0.1013 | 0.1038 | 0.1033 | 0.103 | 460,863.7 | CVC |
18,508 | 2023-04-29 | 0.1024 | 0.1042 | 0.1029 | 0.1035 | 348,647.4 | CVC |
18,509 | 2023-04-30 | 0.1017 | 0.1048 | 0.1035 | 0.1023 | 596,021.2 | CVC |
18,510 | 2023-05-01 | 0.0979 | 0.1029 | 0.1024 | 0.0987 | 558,937.4 | CVC |
18,511 | 2023-05-02 | 0.0976 | 0.1011 | 0.0985 | 0.0997 | 317,517.5 | CVC |
18,512 | 2023-05-03 | 0.0965 | 0.1005 | 0.0997 | 0.0997 | 622,134.2 | CVC |
18,513 | 2023-05-04 | 0.0991 | 0.1028 | 0.0996 | 0.1004 | 467,502.9 | CVC |
18,514 | 2023-05-05 | 0.0994 | 0.1024 | 0.1004 | 0.1018 | 391,303.9 | CVC |
18,515 | 2023-05-06 | 0.0971 | 0.102 | 0.1015 | 0.0986 | 420,557.9 | CVC |
18,516 | 2023-05-07 | 0.0981 | 0.1016 | 0.0982 | 0.0982 | 247,726.3 | CVC |
18,517 | 2023-05-08 | 0.0899 | 0.1046 | 0.0981 | 0.0921 | 1,235,429.6 | CVC |
18,518 | 2023-05-09 | 0.0918 | 0.0944 | 0.0919 | 0.0936 | 448,550.3 | CVC |
18,519 | 2023-05-10 | 0.0928 | 0.0981 | 0.0933 | 0.0968 | 527,007.8 | CVC |
18,520 | 2023-05-11 | 0.089 | 0.1165 | 0.097 | 0.0909 | 2,790,056.2 | CVC |
18,521 | 2023-05-12 | 0.0849 | 0.0913 | 0.0913 | 0.0896 | 639,925.8 | CVC |
18,522 | 2023-05-13 | 0.0871 | 0.0894 | 0.0894 | 0.0881 | 225,203.7 | CVC |
18,523 | 2023-05-14 | 0.0865 | 0.0888 | 0.088 | 0.0888 | 368,262.2 | CVC |
18,524 | 2023-05-15 | 0.0875 | 0.0898 | 0.0885 | 0.0885 | 316,187.3 | CVC |
18,525 | 2023-05-16 | 0.0875 | 0.0904 | 0.0885 | 0.0884 | 546,511.9 | CVC |
18,526 | 2023-05-17 | 0.0875 | 0.0908 | 0.0885 | 0.0908 | 838,783.6 | CVC |
18,527 | 2023-05-18 | 0.0878 | 0.0909 | 0.0907 | 0.0888 | 323,215.5 | CVC |
18,528 | 2023-05-19 | 0.0875 | 0.091 | 0.0888 | 0.0896 | 289,102.3 | CVC |
18,529 | 2023-05-20 | 0.0888 | 0.091 | 0.0895 | 0.0904 | 164,854.3 | CVC |
18,530 | 2023-05-21 | 0.0875 | 0.0913 | 0.0902 | 0.0875 | 281,412.1 | CVC |
18,531 | 2023-05-22 | 0.0854 | 0.0882 | 0.0875 | 0.0871 | 448,706.2 | CVC |
18,532 | 2023-05-23 | 0.0862 | 0.0889 | 0.0869 | 0.0881 | 325,247 | CVC |
18,533 | 2023-05-24 | 0.0834 | 0.0883 | 0.0883 | 0.0847 | 722,864.3 | CVC |
18,534 | 2023-05-25 | 0.0831 | 0.0858 | 0.0845 | 0.0852 | 354,539.1 | CVC |
18,535 | 2023-05-26 | 0.0838 | 0.0855 | 0.0848 | 0.0847 | 178,812.2 | CVC |
18,536 | 2023-05-27 | 0.0845 | 0.0864 | 0.0848 | 0.086 | 251,470.3 | CVC |
18,537 | 2023-05-28 | 0.086 | 0.0882 | 0.086 | 0.0881 | 149,277.7 | CVC |
18,538 | 2023-05-29 | 0.0856 | 0.089 | 0.0881 | 0.0862 | 229,668.1 | CVC |
18,539 | 2023-05-30 | 0.0855 | 0.0876 | 0.0862 | 0.0862 | 364,882.6 | CVC |
18,540 | 2023-05-31 | 0.083 | 0.0865 | 0.0863 | 0.084 | 527,571.4 | CVC |
18,541 | 2023-06-01 | 0.0825 | 0.0844 | 0.0842 | 0.0835 | 175,729.8 | CVC |
18,542 | 2023-06-02 | 0.083 | 0.0862 | 0.0834 | 0.0862 | 228,984.9 | CVC |
18,543 | 2023-06-03 | 0.0832 | 0.0861 | 0.0853 | 0.0853 | 354,183.9 | CVC |
18,544 | 2023-06-04 | 0.0849 | 0.0864 | 0.085 | 0.0855 | 246,980.4 | CVC |
18,545 | 2023-06-05 | 0.0779 | 0.0861 | 0.0855 | 0.0795 | 614,179 | CVC |
18,546 | 2023-06-06 | 0.0777 | 0.0838 | 0.0794 | 0.0826 | 713,510.1 | CVC |
18,547 | 2023-06-07 | 0.0755 | 0.084 | 0.0827 | 0.0771 | 2,414,058.6 | CVC |
18,548 | 2023-06-08 | 0.0772 | 0.082 | 0.0772 | 0.0791 | 1,556,772.4 | CVC |
18,549 | 2023-06-09 | 0.0771 | 0.0815 | 0.0789 | 0.0805 | 795,226.3 | CVC |
18,550 | 2023-06-10 | 0.0652 | 0.0803 | 0.0803 | 0.0715 | 1,199,156 | CVC |
18,551 | 2023-06-11 | 0.0695 | 0.0738 | 0.0716 | 0.0715 | 797,794.4 | CVC |
18,552 | 2023-06-12 | 0.0693 | 0.0723 | 0.0715 | 0.0721 | 456,346.8 | CVC |
18,553 | 2023-06-13 | 0.0694 | 0.074 | 0.0721 | 0.0711 | 378,976.5 | CVC |
18,554 | 2023-06-14 | 0.0688 | 0.0723 | 0.0711 | 0.0717 | 308,970.5 | CVC |
18,555 | 2023-06-15 | 0.0672 | 0.0723 | 0.0719 | 0.0701 | 587,297.8 | CVC |
18,556 | 2023-06-16 | 0.0685 | 0.071 | 0.0696 | 0.0707 | 333,119.2 | CVC |
18,557 | 2023-06-17 | 0.0701 | 0.0733 | 0.0705 | 0.0724 | 379,928.4 | CVC |
18,558 | 2023-06-18 | 0.0709 | 0.074 | 0.0724 | 0.0735 | 405,014.6 | CVC |
18,559 | 2023-06-19 | 0.0703 | 0.0737 | 0.0736 | 0.072 | 485,299.9 | CVC |
18,560 | 2023-06-20 | 0.07 | 0.0737 | 0.072 | 0.0736 | 509,937.7 | CVC |
18,561 | 2023-06-21 | 0.0731 | 0.0772 | 0.0735 | 0.0763 | 493,027.2 | CVC |
18,562 | 2023-06-22 | 0.0758 | 0.0798 | 0.0767 | 0.0776 | 652,075 | CVC |
18,563 | 2023-06-23 | 0.0775 | 0.0825 | 0.0779 | 0.0819 | 265,764.6 | CVC |
18,564 | 2023-06-24 | 0.0811 | 0.0845 | 0.0814 | 0.0833 | 431,383.2 | CVC |
18,565 | 2023-06-25 | 0.0816 | 0.0851 | 0.0833 | 0.0822 | 449,971.7 | CVC |
18,566 | 2023-06-26 | 0.0809 | 0.0849 | 0.0821 | 0.083 | 910,453.1 | CVC |
18,567 | 2023-06-27 | 0.0818 | 0.0861 | 0.0828 | 0.085 | 686,531.8 | CVC |
18,568 | 2023-06-28 | 0.0781 | 0.0854 | 0.0853 | 0.0791 | 434,399.2 | CVC |
18,569 | 2023-06-29 | 0.0791 | 0.082 | 0.0792 | 0.0807 | 658,794.8 | CVC |
18,570 | 2023-06-30 | 0.079 | 0.0844 | 0.0803 | 0.0831 | 785,804.6 | CVC |
18,571 | 2023-07-01 | 0.0818 | 0.0852 | 0.0831 | 0.085 | 309,145.8 | CVC |
18,572 | 2023-07-02 | 0.0833 | 0.0871 | 0.0851 | 0.0844 | 549,723.4 | CVC |
18,573 | 2023-07-03 | 0.0836 | 0.0874 | 0.0844 | 0.0853 | 526,251.9 | CVC |
18,574 | 2023-07-04 | 0.0838 | 0.0968 | 0.0854 | 0.0868 | 1,489,611 | CVC |
18,575 | 2023-07-05 | 0.0841 | 0.0934 | 0.0874 | 0.0842 | 882,670.6 | CVC |
18,576 | 2023-07-06 | 0.0813 | 0.0867 | 0.0843 | 0.0815 | 255,879.8 | CVC |
18,577 | 2023-07-07 | 0.0812 | 0.084 | 0.0812 | 0.0824 | 385,089.5 | CVC |
18,578 | 2023-07-08 | 0.0811 | 0.0845 | 0.0824 | 0.0831 | 530,139.5 | CVC |
18,579 | 2023-07-09 | 0.0817 | 0.0837 | 0.0828 | 0.0822 | 376,713.3 | CVC |
18,580 | 2023-07-10 | 0.0804 | 0.0837 | 0.0822 | 0.0823 | 160,233 | CVC |
18,581 | 2023-07-11 | 0.0811 | 0.145 | 0.0821 | 0.0885 | 8,586,120.5 | CVC |
18,582 | 2023-07-12 | 0.0869 | 0.0992 | 0.0898 | 0.0877 | 7,634,699.4 | CVC |
18,583 | 2023-07-13 | 0.085 | 0.0898 | 0.0875 | 0.0889 | 2,184,213 | CVC |
18,584 | 2023-07-14 | 0.0863 | 0.092 | 0.0889 | 0.0895 | 1,617,385.2 | CVC |
18,585 | 2023-07-15 | 0.0882 | 0.0952 | 0.0894 | 0.0921 | 1,056,095.8 | CVC |
18,586 | 2023-07-16 | 0.0883 | 0.0925 | 0.0921 | 0.0889 | 1,083,265.9 | CVC |
18,587 | 2023-07-17 | 0.0864 | 0.0899 | 0.0887 | 0.0891 | 898,217.8 | CVC |
18,588 | 2023-07-18 | 0.0854 | 0.0903 | 0.0892 | 0.0867 | 735,200.1 | CVC |
18,589 | 2023-07-19 | 0.086 | 0.0877 | 0.0869 | 0.0871 | 673,532.7 | CVC |
18,590 | 2023-07-20 | 0.0854 | 0.0882 | 0.087 | 0.0861 | 704,065 | CVC |
18,591 | 2023-07-21 | 0.0851 | 0.0869 | 0.0863 | 0.0867 | 1,169,215.7 | CVC |
18,592 | 2023-07-22 | 0.0865 | 0.0913 | 0.0868 | 0.0885 | 775,154.1 | CVC |
18,593 | 2023-07-23 | 0.0874 | 0.0922 | 0.0883 | 0.0898 | 1,248,387 | CVC |
18,594 | 2023-07-24 | 0.0841 | 0.0898 | 0.0897 | 0.0854 | 1,196,732.7 | CVC |
18,595 | 2023-07-25 | 0.0848 | 0.0878 | 0.0856 | 0.0865 | 581,621 | CVC |
18,596 | 2023-07-26 | 0.0846 | 0.0881 | 0.0865 | 0.0857 | 588,130.9 | CVC |
18,597 | 2023-07-27 | 0.0843 | 0.0867 | 0.0856 | 0.0856 | 311,115.5 | CVC |
18,598 | 2023-07-28 | 0.0847 | 0.0883 | 0.0853 | 0.0878 | 497,852.9 | CVC |
18,599 | 2023-07-29 | 0.0876 | 0.0909 | 0.0878 | 0.0905 | 584,382.4 | CVC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.