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 |
|---|---|---|---|---|---|---|---|
18,700 | 2023-11-07 | 0.099 | 0.1123 | 0.1012 | 0.105 | 2,765,297.7 | CVC |
18,701 | 2023-11-08 | 0.1039 | 0.1079 | 0.105 | 0.1072 | 493,736.8 | CVC |
18,702 | 2023-11-09 | 0.0932 | 0.1101 | 0.1069 | 0.1085 | 2,674,315.8 | CVC |
18,703 | 2023-11-10 | 0.1043 | 0.1103 | 0.1086 | 0.1102 | 1,223,775.3 | CVC |
18,704 | 2023-11-11 | 0.1053 | 0.1109 | 0.1103 | 0.1092 | 815,052.5 | CVC |
18,705 | 2023-11-12 | 0.1063 | 0.1146 | 0.1096 | 0.1096 | 612,635.2 | CVC |
18,706 | 2023-11-13 | 0.1065 | 0.1135 | 0.1096 | 0.1123 | 851,628.7 | CVC |
18,707 | 2023-11-14 | 0.1073 | 0.1282 | 0.1116 | 0.1244 | 5,820,343.1 | CVC |
18,708 | 2023-11-15 | 0.1194 | 0.1311 | 0.1241 | 0.1304 | 2,870,126.4 | CVC |
18,709 | 2023-11-16 | 0.1299 | 0.1512 | 0.1302 | 0.138 | 6,755,683.4 | CVC |
18,710 | 2023-11-17 | 0.1359 | 0.2128 | 0.1386 | 0.199 | 23,825,377.6 | CVC |
18,711 | 2023-11-18 | 0.1368 | 0.2018 | 0.1991 | 0.14 | 23,663,681.4 | CVC |
18,712 | 2023-11-19 | 0.1217 | 0.14 | 0.1397 | 0.1278 | 12,178,678.1 | CVC |
18,713 | 2023-11-20 | 0.1218 | 0.13 | 0.1273 | 0.1239 | 3,921,383.6 | CVC |
18,714 | 2023-11-21 | 0.1081 | 0.1265 | 0.1239 | 0.1088 | 4,818,352.3 | CVC |
18,715 | 2023-11-22 | 0.1067 | 0.1167 | 0.1088 | 0.1146 | 3,807,088.6 | CVC |
18,716 | 2023-11-23 | 0.1095 | 0.1208 | 0.1145 | 0.1129 | 2,735,862.5 | CVC |
18,717 | 2023-11-24 | 0.1122 | 0.1159 | 0.1128 | 0.1152 | 1,545,940.4 | CVC |
18,718 | 2023-11-25 | 0.1132 | 0.1158 | 0.1153 | 0.1146 | 2,304,617.6 | CVC |
18,719 | 2023-11-26 | 0.1107 | 0.1152 | 0.1146 | 0.1124 | 1,243,195.1 | CVC |
18,720 | 2023-11-27 | 0.1058 | 0.1147 | 0.1126 | 0.1089 | 1,558,280.1 | CVC |
18,721 | 2023-11-28 | 0.1059 | 0.1121 | 0.1087 | 0.1099 | 1,226,847.7 | CVC |
18,722 | 2023-11-29 | 0.1094 | 0.1132 | 0.1103 | 0.1107 | 945,823.8 | CVC |
18,723 | 2023-11-30 | 0.1068 | 0.1121 | 0.1108 | 0.1088 | 1,223,690.3 | CVC |
18,724 | 2023-12-01 | 0.1081 | 0.1105 | 0.1085 | 0.1098 | 1,066,320.7 | CVC |
18,725 | 2023-12-02 | 0.1096 | 0.1126 | 0.1098 | 0.112 | 1,110,242.1 | CVC |
18,726 | 2023-12-03 | 0.1097 | 0.1122 | 0.112 | 0.1104 | 993,099.4 | CVC |
18,727 | 2023-12-04 | 0.1074 | 0.1128 | 0.11 | 0.1106 | 1,929,933 | CVC |
18,728 | 2023-12-05 | 0.1091 | 0.1122 | 0.1105 | 0.1118 | 1,193,316.1 | CVC |
18,729 | 2023-12-06 | 0.1087 | 0.1146 | 0.1119 | 0.1103 | 1,689,658.9 | CVC |
18,730 | 2023-12-07 | 0.1088 | 0.1132 | 0.1103 | 0.1128 | 1,000,006.9 | CVC |
18,731 | 2023-12-08 | 0.112 | 0.1172 | 0.1128 | 0.1172 | 2,574,249.4 | CVC |
18,732 | 2023-12-09 | 0.1157 | 0.1215 | 0.117 | 0.1167 | 2,069,570.7 | CVC |
18,733 | 2023-12-10 | 0.1132 | 0.1194 | 0.1167 | 0.1166 | 1,689,642.9 | CVC |
18,734 | 2023-12-11 | 0.1036 | 0.1165 | 0.1164 | 0.1078 | 1,753,094.8 | CVC |
18,735 | 2023-12-12 | 0.1059 | 0.1096 | 0.1074 | 0.1076 | 1,329,547.6 | CVC |
18,736 | 2023-12-13 | 0.1032 | 0.1109 | 0.1079 | 0.1104 | 1,121,280.2 | CVC |
18,737 | 2023-12-14 | 0.1074 | 0.1114 | 0.1102 | 0.1107 | 969,756.6 | CVC |
18,738 | 2023-12-15 | 0.1026 | 0.1109 | 0.1107 | 0.1059 | 1,231,680.8 | CVC |
18,739 | 2023-12-16 | 0.1057 | 0.1174 | 0.1061 | 0.109 | 2,209,836.7 | CVC |
18,740 | 2023-12-17 | 0.1065 | 0.116 | 0.1092 | 0.1082 | 1,952,005.8 | CVC |
18,741 | 2023-12-18 | 0.0991 | 0.1084 | 0.1079 | 0.1061 | 940,928.3 | CVC |
18,742 | 2023-12-19 | 0.1033 | 0.1072 | 0.1062 | 0.1043 | 949,358.4 | CVC |
18,743 | 2023-12-20 | 0.1033 | 0.1077 | 0.1042 | 0.1066 | 1,328,926.1 | CVC |
18,744 | 2023-12-21 | 0.1061 | 0.1083 | 0.1065 | 0.1083 | 1,076,224.2 | CVC |
18,745 | 2023-12-22 | 0.1071 | 0.1123 | 0.1083 | 0.1105 | 1,461,287.3 | CVC |
18,746 | 2023-12-23 | 0.1078 | 0.1108 | 0.1105 | 0.11 | 978,082.9 | CVC |
18,747 | 2023-12-24 | 0.0993 | 0.1105 | 0.1102 | 0.108 | 1,496,603.2 | CVC |
18,748 | 2023-12-25 | 0.1075 | 0.1113 | 0.108 | 0.1108 | 592,271.3 | CVC |
18,749 | 2023-12-26 | 0.104 | 0.1108 | 0.1108 | 0.1076 | 1,345,692.5 | CVC |
18,750 | 2023-12-27 | 0.1058 | 0.1113 | 0.1074 | 0.1103 | 1,275,233.8 | CVC |
18,751 | 2023-12-28 | 0.1043 | 0.1114 | 0.1103 | 0.1073 | 1,015,276.9 | CVC |
18,752 | 2023-12-29 | 0.1035 | 0.1084 | 0.1072 | 0.1053 | 895,905.4 | CVC |
18,753 | 2023-12-30 | 0.104 | 0.1059 | 0.1053 | 0.1051 | 646,842.4 | CVC |
18,754 | 2023-12-31 | 0.1031 | 0.1066 | 0.1047 | 0.1043 | 1,012,188.8 | CVC |
18,755 | 2024-01-01 | 0.1036 | 0.1075 | 0.1046 | 0.1071 | 1,196,143.4 | CVC |
18,756 | 2024-01-02 | 0.1041 | 0.11 | 0.1074 | 0.1075 | 1,232,760.9 | CVC |
18,757 | 2024-01-03 | 0.0911 | 0.1098 | 0.1075 | 0.1043 | 2,222,275 | CVC |
18,758 | 2024-01-04 | 0.1001 | 0.1045 | 0.1045 | 0.1041 | 1,025,186.2 | CVC |
18,759 | 2024-01-05 | 0.0998 | 0.1058 | 0.104 | 0.1042 | 847,687.2 | CVC |
18,760 | 2024-01-06 | 0.0911 | 0.1088 | 0.104 | 0.1055 | 2,953,299.5 | CVC |
18,761 | 2024-01-07 | 0.0974 | 0.1119 | 0.1051 | 0.0988 | 1,594,140.1 | CVC |
18,762 | 2024-01-08 | 0.0911 | 0.1 | 0.0988 | 0.0993 | 1,556,482.5 | CVC |
18,763 | 2024-01-09 | 0.0941 | 0.1027 | 0.0994 | 0.0968 | 1,597,657.4 | CVC |
18,764 | 2024-01-10 | 0.0936 | 0.1017 | 0.0969 | 0.1005 | 908,492.3 | CVC |
18,765 | 2024-01-11 | 0.0997 | 0.1045 | 0.1003 | 0.1028 | 996,688.1 | CVC |
18,766 | 2024-01-12 | 0.0956 | 0.1045 | 0.1028 | 0.098 | 754,665.5 | CVC |
18,767 | 2024-01-13 | 0.0971 | 0.1018 | 0.0982 | 0.1012 | 430,063.9 | CVC |
18,768 | 2024-01-14 | 0.0978 | 0.1012 | 0.101 | 0.0981 | 359,658.9 | CVC |
18,769 | 2024-01-15 | 0.0979 | 0.1004 | 0.0985 | 0.0996 | 524,955.2 | CVC |
18,770 | 2024-01-16 | 0.0991 | 0.102 | 0.0998 | 0.101 | 276,185.2 | CVC |
18,771 | 2024-01-17 | 0.0998 | 0.1017 | 0.1011 | 0.1009 | 537,612 | CVC |
18,772 | 2024-01-18 | 0.0965 | 0.1059 | 0.101 | 0.0976 | 2,207,829.6 | CVC |
18,773 | 2024-01-19 | 0.097 | 0.1254 | 0.0974 | 0.1008 | 12,359,897.7 | CVC |
18,774 | 2024-01-20 | 0.0964 | 0.1007 | 0.1006 | 0.0983 | 1,902,255.2 | CVC |
18,775 | 2024-01-21 | 0.0967 | 0.0993 | 0.0983 | 0.097 | 646,904.6 | CVC |
18,776 | 2024-01-22 | 0.0928 | 0.0972 | 0.0969 | 0.0937 | 824,973.3 | CVC |
18,777 | 2023-03-29 | 5.111 | 5.485 | 5.111 | 5.456 | 11,463.11 | CVX |
18,778 | 2023-03-30 | 5.241 | 5.536 | 5.456 | 5.298 | 7,265.459 | CVX |
18,779 | 2023-03-31 | 5.265 | 5.454 | 5.296 | 5.333 | 9,487.422 | CVX |
18,780 | 2023-04-01 | 5.101 | 5.362 | 5.33 | 5.178 | 8,693.408 | CVX |
18,781 | 2023-04-02 | 5.007 | 5.244 | 5.16 | 5.079 | 3,793.624 | CVX |
18,782 | 2023-04-03 | 4.929 | 5.167 | 5.082 | 5.063 | 3,681.659 | CVX |
18,783 | 2023-04-04 | 4.994 | 5.385 | 5.046 | 5.324 | 6,076.075 | CVX |
18,784 | 2023-04-05 | 5.259 | 5.465 | 5.313 | 5.415 | 4,303.877 | CVX |
18,785 | 2023-04-06 | 5.235 | 5.412 | 5.391 | 5.292 | 3,482.883 | CVX |
18,786 | 2023-04-07 | 5.182 | 5.353 | 5.317 | 5.242 | 5,145.279 | CVX |
18,787 | 2023-04-08 | 5.176 | 5.278 | 5.23 | 5.254 | 1,405.074 | CVX |
18,788 | 2023-04-09 | 5.202 | 5.371 | 5.245 | 5.351 | 2,453.798 | CVX |
18,789 | 2023-04-10 | 5.28 | 5.459 | 5.345 | 5.417 | 4,486.776 | CVX |
18,790 | 2023-04-11 | 5.41 | 5.595 | 5.418 | 5.477 | 6,202.258 | CVX |
18,791 | 2023-04-12 | 5.328 | 5.628 | 5.49 | 5.524 | 10,183.079 | CVX |
18,792 | 2023-04-13 | 5.504 | 5.91 | 5.524 | 5.845 | 5,250.192 | CVX |
18,793 | 2023-04-14 | 5.844 | 6.24 | 5.844 | 6.009 | 14,309.096 | CVX |
18,794 | 2023-04-15 | 5.948 | 6.056 | 6.009 | 6.021 | 4,249.065 | CVX |
18,795 | 2023-04-16 | 5.928 | 6.162 | 6.013 | 6.093 | 6,523.509 | CVX |
18,796 | 2023-04-17 | 5.85 | 6.151 | 6.084 | 6.042 | 119,833.159 | CVX |
18,797 | 2023-04-18 | 5.987 | 6.43 | 6.02 | 6.257 | 34,372.378 | CVX |
18,798 | 2023-04-19 | 5.65 | 6.255 | 6.255 | 5.692 | 15,329.399 | CVX |
18,799 | 2023-04-20 | 5.379 | 5.751 | 5.689 | 5.492 | 3,363.707 | CVX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.