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 |
|---|---|---|---|---|---|---|---|
18,600 | 2023-07-30 | 0.0862 | 0.0905 | 0.0903 | 0.0868 | 674,646 | CVC |
18,601 | 2023-07-31 | 0.086 | 0.0894 | 0.0868 | 0.0872 | 791,656.7 | CVC |
18,602 | 2023-08-01 | 0.0843 | 0.0873 | 0.0871 | 0.087 | 402,565.2 | CVC |
18,603 | 2023-08-02 | 0.0845 | 0.0872 | 0.087 | 0.0851 | 564,368.3 | CVC |
18,604 | 2023-08-03 | 0.0841 | 0.0899 | 0.0851 | 0.0876 | 899,891.9 | CVC |
18,605 | 2023-08-04 | 0.0846 | 0.0879 | 0.0875 | 0.0855 | 365,285 | CVC |
18,606 | 2023-08-05 | 0.085 | 0.0875 | 0.0856 | 0.0868 | 553,805.6 | CVC |
18,607 | 2023-08-06 | 0.0851 | 0.0869 | 0.0867 | 0.0859 | 461,883.4 | CVC |
18,608 | 2023-08-07 | 0.0822 | 0.0864 | 0.0858 | 0.0847 | 709,266.9 | CVC |
18,609 | 2023-08-08 | 0.0839 | 0.0983 | 0.0847 | 0.088 | 3,391,916.7 | CVC |
18,610 | 2023-08-09 | 0.0853 | 0.0883 | 0.0879 | 0.0869 | 1,451,802 | CVC |
18,611 | 2023-08-10 | 0.0854 | 0.0874 | 0.0867 | 0.0869 | 673,918.8 | CVC |
18,612 | 2023-08-11 | 0.0856 | 0.0878 | 0.087 | 0.0863 | 305,746.1 | CVC |
18,613 | 2023-08-12 | 0.0858 | 0.0867 | 0.0864 | 0.0864 | 445,831.8 | CVC |
18,614 | 2023-08-13 | 0.086 | 0.0881 | 0.0864 | 0.0866 | 1,084,846 | CVC |
18,615 | 2023-08-14 | 0.0861 | 0.0884 | 0.0866 | 0.0876 | 237,306.3 | CVC |
18,616 | 2023-08-15 | 0.082 | 0.0877 | 0.0877 | 0.0837 | 688,428.1 | CVC |
18,617 | 2023-08-16 | 0.0757 | 0.0848 | 0.0836 | 0.076 | 720,421.1 | CVC |
18,618 | 2023-08-17 | 0.0645 | 0.0779 | 0.0762 | 0.0699 | 1,194,971.5 | CVC |
18,619 | 2023-08-18 | 0.0686 | 0.0717 | 0.0699 | 0.0711 | 697,714.5 | CVC |
18,620 | 2023-08-19 | 0.0708 | 0.0724 | 0.0712 | 0.0717 | 136,301.9 | CVC |
18,621 | 2023-08-20 | 0.0712 | 0.0729 | 0.0717 | 0.0726 | 188,389.5 | CVC |
18,622 | 2023-08-21 | 0.0698 | 0.073 | 0.0727 | 0.0713 | 413,804.3 | CVC |
18,623 | 2023-08-22 | 0.0688 | 0.0717 | 0.0713 | 0.0705 | 438,336.7 | CVC |
18,624 | 2023-08-23 | 0.0701 | 0.0728 | 0.0706 | 0.0721 | 1,140,854.3 | CVC |
18,625 | 2023-08-24 | 0.0697 | 0.0722 | 0.072 | 0.0708 | 434,552.4 | CVC |
18,626 | 2023-08-25 | 0.069 | 0.0761 | 0.0706 | 0.0713 | 1,287,590.3 | CVC |
18,627 | 2023-08-26 | 0.0714 | 0.0731 | 0.0714 | 0.0722 | 322,657.3 | CVC |
18,628 | 2023-08-27 | 0.0709 | 0.0729 | 0.072 | 0.0727 | 175,866.7 | CVC |
18,629 | 2023-08-28 | 0.0696 | 0.0727 | 0.0727 | 0.0706 | 564,108.5 | CVC |
18,630 | 2023-08-29 | 0.0681 | 0.0728 | 0.0705 | 0.0726 | 394,565.8 | CVC |
18,631 | 2023-08-30 | 0.07 | 0.0729 | 0.0729 | 0.0702 | 233,788.9 | CVC |
18,632 | 2023-08-31 | 0.0676 | 0.0748 | 0.0701 | 0.0692 | 1,755,085.5 | CVC |
18,633 | 2023-09-01 | 0.0674 | 0.07 | 0.0691 | 0.07 | 462,847.4 | CVC |
18,634 | 2023-09-02 | 0.0679 | 0.0702 | 0.0701 | 0.0694 | 418,549.3 | CVC |
18,635 | 2023-09-03 | 0.0686 | 0.0697 | 0.0695 | 0.0693 | 149,254.1 | CVC |
18,636 | 2023-09-04 | 0.0673 | 0.0699 | 0.0694 | 0.0687 | 336,663.7 | CVC |
18,637 | 2023-09-05 | 0.0683 | 0.0716 | 0.0685 | 0.0694 | 543,357 | CVC |
18,638 | 2023-09-06 | 0.0683 | 0.0713 | 0.0695 | 0.0704 | 275,682 | CVC |
18,639 | 2023-09-07 | 0.0692 | 0.0707 | 0.0699 | 0.0701 | 433,641.7 | CVC |
18,640 | 2023-09-08 | 0.0688 | 0.0705 | 0.0701 | 0.0695 | 226,209.8 | CVC |
18,641 | 2023-09-09 | 0.0691 | 0.0716 | 0.0696 | 0.0694 | 200,615 | CVC |
18,642 | 2023-09-10 | 0.0672 | 0.0695 | 0.0694 | 0.0679 | 219,513.8 | CVC |
18,643 | 2023-09-11 | 0.0628 | 0.0682 | 0.0682 | 0.065 | 623,251.8 | CVC |
18,644 | 2023-09-12 | 0.0651 | 0.0679 | 0.0652 | 0.0667 | 174,265.2 | CVC |
18,645 | 2023-09-13 | 0.0665 | 0.0686 | 0.0666 | 0.0684 | 113,217.6 | CVC |
18,646 | 2023-09-14 | 0.0683 | 0.0719 | 0.0684 | 0.0704 | 338,058.6 | CVC |
18,647 | 2023-09-15 | 0.0692 | 0.0727 | 0.0706 | 0.0726 | 220,765.9 | CVC |
18,648 | 2023-09-16 | 0.0722 | 0.0758 | 0.0726 | 0.0747 | 450,114.8 | CVC |
18,649 | 2023-09-17 | 0.0706 | 0.0747 | 0.0746 | 0.0717 | 453,140.2 | CVC |
18,650 | 2023-09-18 | 0.0705 | 0.0731 | 0.072 | 0.072 | 257,837.6 | CVC |
18,651 | 2023-09-19 | 0.072 | 0.0739 | 0.0722 | 0.0734 | 129,903.3 | CVC |
18,652 | 2023-09-20 | 0.0731 | 0.0784 | 0.0734 | 0.077 | 1,109,181.2 | CVC |
18,653 | 2023-09-21 | 0.0727 | 0.0785 | 0.0771 | 0.0745 | 705,059.5 | CVC |
18,654 | 2023-09-22 | 0.0742 | 0.0815 | 0.0742 | 0.0779 | 1,870,033.6 | CVC |
18,655 | 2023-09-23 | 0.076 | 0.0792 | 0.0781 | 0.0775 | 372,088 | CVC |
18,656 | 2023-09-24 | 0.0748 | 0.0775 | 0.0774 | 0.0752 | 183,797.5 | CVC |
18,657 | 2023-09-25 | 0.0745 | 0.0765 | 0.075 | 0.0756 | 87,125.6 | CVC |
18,658 | 2023-09-26 | 0.0741 | 0.0766 | 0.0758 | 0.0756 | 398,365.3 | CVC |
18,659 | 2023-09-27 | 0.0735 | 0.0763 | 0.0756 | 0.0752 | 533,870.4 | CVC |
18,660 | 2023-09-28 | 0.0753 | 0.0789 | 0.0755 | 0.0789 | 514,768.8 | CVC |
18,661 | 2023-09-29 | 0.0767 | 0.079 | 0.0787 | 0.0779 | 189,759.2 | CVC |
18,662 | 2023-09-30 | 0.0773 | 0.0789 | 0.0779 | 0.078 | 108,039.2 | CVC |
18,663 | 2023-10-01 | 0.0778 | 0.0797 | 0.0782 | 0.0793 | 144,256.2 | CVC |
18,664 | 2023-10-02 | 0.0751 | 0.0799 | 0.0794 | 0.0756 | 354,930.3 | CVC |
18,665 | 2023-10-03 | 0.0746 | 0.0879 | 0.0756 | 0.0796 | 5,887,888.8 | CVC |
18,666 | 2023-10-04 | 0.0755 | 0.0795 | 0.0795 | 0.0781 | 1,470,231.9 | CVC |
18,667 | 2023-10-05 | 0.0748 | 0.0781 | 0.0777 | 0.0758 | 545,827.8 | CVC |
18,668 | 2023-10-06 | 0.0745 | 0.0768 | 0.0758 | 0.0768 | 412,176 | CVC |
18,669 | 2023-10-07 | 0.0758 | 0.0792 | 0.077 | 0.0764 | 506,788.2 | CVC |
18,670 | 2023-10-08 | 0.0752 | 0.0768 | 0.0766 | 0.0757 | 181,288.6 | CVC |
18,671 | 2023-10-09 | 0.0726 | 0.076 | 0.0759 | 0.0738 | 443,519.2 | CVC |
18,672 | 2023-10-10 | 0.073 | 0.0741 | 0.0737 | 0.0732 | 360,432.8 | CVC |
18,673 | 2023-10-11 | 0.072 | 0.0735 | 0.0733 | 0.0728 | 437,191.6 | CVC |
18,674 | 2023-10-12 | 0.0719 | 0.074 | 0.0726 | 0.074 | 366,134.4 | CVC |
18,675 | 2023-10-13 | 0.0737 | 0.0751 | 0.074 | 0.0746 | 243,096.7 | CVC |
18,676 | 2023-10-14 | 0.0744 | 0.0753 | 0.0744 | 0.0747 | 352,485.1 | CVC |
18,677 | 2023-10-15 | 0.0743 | 0.0829 | 0.0748 | 0.0794 | 1,466,007.4 | CVC |
18,678 | 2023-10-16 | 0.078 | 0.0815 | 0.0797 | 0.0796 | 949,307.2 | CVC |
18,679 | 2023-10-17 | 0.0788 | 0.1063 | 0.0794 | 0.0865 | 9,656,713.2 | CVC |
18,680 | 2023-10-18 | 0.0824 | 0.09 | 0.086 | 0.0865 | 2,279,392.3 | CVC |
18,681 | 2023-10-19 | 0.0786 | 0.0859 | 0.0856 | 0.082 | 1,662,589.9 | CVC |
18,682 | 2023-10-20 | 0.0797 | 0.0899 | 0.0815 | 0.0889 | 2,982,072.8 | CVC |
18,683 | 2023-10-21 | 0.0868 | 0.0958 | 0.0888 | 0.0911 | 4,022,426.1 | CVC |
18,684 | 2023-10-22 | 0.0872 | 0.0911 | 0.0911 | 0.0893 | 906,380.6 | CVC |
18,685 | 2023-10-23 | 0.087 | 0.0925 | 0.0893 | 0.0917 | 1,738,167.1 | CVC |
18,686 | 2023-10-24 | 0.0887 | 0.096 | 0.0918 | 0.0926 | 1,613,469.5 | CVC |
18,687 | 2023-10-25 | 0.0921 | 0.0979 | 0.0927 | 0.0958 | 1,805,310.4 | CVC |
18,688 | 2023-10-26 | 0.0904 | 0.096 | 0.0957 | 0.0924 | 1,752,258.2 | CVC |
18,689 | 2023-10-27 | 0.0886 | 0.0926 | 0.0926 | 0.0893 | 1,996,532.1 | CVC |
18,690 | 2023-10-28 | 0.0885 | 0.0914 | 0.0893 | 0.0901 | 5,884,560.4 | CVC |
18,691 | 2023-10-29 | 0.0899 | 0.0932 | 0.0899 | 0.0927 | 391,615.9 | CVC |
18,692 | 2023-10-30 | 0.0912 | 0.0978 | 0.0925 | 0.0977 | 585,472.6 | CVC |
18,693 | 2023-10-31 | 0.0913 | 0.0983 | 0.0975 | 0.095 | 672,428.2 | CVC |
18,694 | 2023-11-01 | 0.0923 | 0.0973 | 0.0953 | 0.0966 | 526,693.3 | CVC |
18,695 | 2023-11-02 | 0.0937 | 0.1018 | 0.0969 | 0.0967 | 987,842.6 | CVC |
18,696 | 2023-11-03 | 0.0924 | 0.0984 | 0.0969 | 0.0971 | 533,828.7 | CVC |
18,697 | 2023-11-04 | 0.0955 | 0.1004 | 0.0966 | 0.1001 | 1,078,941.2 | CVC |
18,698 | 2023-11-05 | 0.0947 | 0.1004 | 0.1003 | 0.0992 | 777,203.3 | CVC |
18,699 | 2023-11-06 | 0.0958 | 0.1018 | 0.0992 | 0.1014 | 757,730.3 | CVC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.