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 |
|---|---|---|---|---|---|---|---|
19,000 | 2023-11-07 | 3.244 | 3.513 | 3.418 | 3.4 | 62,705.423 | CVX |
19,001 | 2023-11-08 | 3.319 | 3.534 | 3.395 | 3.43 | 80,600.612 | CVX |
19,002 | 2023-11-09 | 3.291 | 3.691 | 3.43 | 3.502 | 74,452.524 | CVX |
19,003 | 2023-11-10 | 3.496 | 3.894 | 3.503 | 3.782 | 34,683.392 | CVX |
19,004 | 2023-11-11 | 3.691 | 4.007 | 3.813 | 3.87 | 15,263.421 | CVX |
19,005 | 2023-11-12 | 3.731 | 3.974 | 3.844 | 3.855 | 14,817.311 | CVX |
19,006 | 2023-11-13 | 3.746 | 4 | 3.845 | 3.746 | 16,198.943 | CVX |
19,007 | 2023-11-14 | 3.581 | 3.872 | 3.753 | 3.727 | 8,106.267 | CVX |
19,008 | 2023-11-15 | 3.684 | 3.887 | 3.726 | 3.883 | 5,099.18 | CVX |
19,009 | 2023-11-16 | 3.6 | 3.953 | 3.875 | 3.628 | 10,545.806 | CVX |
19,010 | 2023-11-17 | 3.481 | 3.749 | 3.634 | 3.558 | 15,824.608 | CVX |
19,011 | 2023-11-18 | 3.382 | 3.557 | 3.557 | 3.461 | 4,572.335 | CVX |
19,012 | 2023-11-19 | 3.406 | 3.757 | 3.46 | 3.711 | 24,956.508 | CVX |
19,013 | 2023-11-20 | 3.655 | 3.812 | 3.695 | 3.671 | 15,965.809 | CVX |
19,014 | 2023-11-21 | 3.367 | 3.722 | 3.72 | 3.367 | 22,244.321 | CVX |
19,015 | 2023-11-22 | 3.352 | 3.781 | 3.359 | 3.781 | 41,356.615 | CVX |
19,016 | 2023-11-23 | 3.687 | 3.821 | 3.781 | 3.71 | 57,912.186 | CVX |
19,017 | 2023-11-24 | 3.725 | 3.896 | 3.725 | 3.811 | 25,644.915 | CVX |
19,018 | 2023-11-25 | 3.763 | 3.895 | 3.811 | 3.797 | 7,853.432 | CVX |
19,019 | 2023-11-26 | 3.333 | 3.838 | 3.79 | 3.702 | 13,886.889 | CVX |
19,020 | 2023-11-27 | 3.546 | 3.783 | 3.707 | 3.627 | 22,075.02 | CVX |
19,021 | 2023-11-28 | 3.52 | 3.75 | 3.63 | 3.633 | 36,640.476 | CVX |
19,022 | 2023-11-29 | 3.509 | 3.668 | 3.655 | 3.549 | 32,467.068 | CVX |
19,023 | 2023-11-30 | 3.44 | 3.607 | 3.548 | 3.591 | 11,058.817 | CVX |
19,024 | 2023-12-01 | 3.58 | 3.75 | 3.611 | 3.683 | 4,438.818 | CVX |
19,025 | 2023-12-02 | 3.65 | 3.9 | 3.669 | 3.899 | 10,136.062 | CVX |
19,026 | 2023-12-03 | 3.773 | 3.914 | 3.9 | 3.879 | 12,211.356 | CVX |
19,027 | 2023-12-04 | 3.7 | 4.018 | 3.882 | 3.908 | 24,529.64 | CVX |
19,028 | 2023-12-05 | 3.737 | 3.998 | 3.905 | 3.969 | 13,825.337 | CVX |
19,029 | 2023-12-06 | 3.833 | 4.062 | 3.948 | 3.876 | 42,839.678 | CVX |
19,030 | 2023-12-07 | 3.799 | 4.109 | 3.878 | 4.091 | 40,432.108 | CVX |
19,031 | 2023-12-08 | 4.072 | 4.231 | 4.092 | 4.166 | 41,470.425 | CVX |
19,032 | 2023-12-09 | 4.01 | 4.229 | 4.182 | 4.039 | 119,275.14 | CVX |
19,033 | 2023-12-10 | 3.945 | 4.172 | 4.049 | 4.156 | 44,589.341 | CVX |
19,034 | 2023-12-11 | 3.521 | 4.167 | 4.155 | 3.862 | 54,664.469 | CVX |
19,035 | 2023-12-12 | 3.626 | 3.936 | 3.88 | 3.747 | 65,310.555 | CVX |
19,036 | 2023-12-13 | 3.531 | 3.79 | 3.746 | 3.749 | 39,614.707 | CVX |
19,037 | 2023-12-14 | 3.547 | 3.744 | 3.741 | 3.702 | 40,537.094 | CVX |
19,038 | 2023-12-15 | 3.574 | 3.718 | 3.708 | 3.59 | 13,445.471 | CVX |
19,039 | 2023-12-16 | 3.546 | 3.75 | 3.596 | 3.706 | 33,932.208 | CVX |
19,040 | 2023-12-17 | 3.6 | 3.756 | 3.701 | 3.634 | 5,320.385 | CVX |
19,041 | 2023-12-18 | 3.366 | 3.651 | 3.633 | 3.576 | 26,038.701 | CVX |
19,042 | 2023-12-19 | 3.384 | 3.639 | 3.564 | 3.405 | 27,846.376 | CVX |
19,043 | 2023-12-20 | 3.35 | 3.511 | 3.405 | 3.395 | 80,070.827 | CVX |
19,044 | 2023-12-21 | 3.27 | 3.435 | 3.397 | 3.401 | 103,575.793 | CVX |
19,045 | 2023-12-22 | 3.378 | 3.577 | 3.383 | 3.572 | 16,032.609 | CVX |
19,046 | 2023-12-23 | 3.465 | 3.592 | 3.565 | 3.589 | 30,200.597 | CVX |
19,047 | 2023-12-24 | 3.435 | 3.681 | 3.592 | 3.47 | 56,853.271 | CVX |
19,048 | 2023-12-25 | 3.46 | 3.687 | 3.474 | 3.609 | 17,585.575 | CVX |
19,049 | 2023-12-26 | 3.446 | 3.76 | 3.612 | 3.647 | 12,208.839 | CVX |
19,050 | 2023-12-27 | 3.493 | 3.817 | 3.644 | 3.798 | 13,904.699 | CVX |
19,051 | 2023-12-28 | 3.634 | 3.886 | 3.799 | 3.697 | 96,530.349 | CVX |
19,052 | 2023-12-29 | 3.45 | 3.753 | 3.699 | 3.544 | 35,105.313 | CVX |
19,053 | 2023-12-30 | 3.479 | 3.604 | 3.541 | 3.521 | 93,279.454 | CVX |
19,054 | 2023-12-31 | 3.288 | 3.553 | 3.516 | 3.334 | 98,081.463 | CVX |
19,055 | 2024-01-01 | 3.267 | 3.428 | 3.315 | 3.405 | 102,403.833 | CVX |
19,056 | 2024-01-02 | 3.375 | 3.532 | 3.412 | 3.477 | 23,998.764 | CVX |
19,057 | 2024-01-03 | 3.077 | 3.508 | 3.481 | 3.162 | 50,667.443 | CVX |
19,058 | 2024-01-04 | 3.084 | 3.323 | 3.165 | 3.281 | 35,008.282 | CVX |
19,059 | 2024-01-05 | 3.091 | 3.302 | 3.28 | 3.244 | 33,221.169 | CVX |
19,060 | 2024-01-06 | 2.966 | 3.249 | 3.244 | 3.087 | 30,485.592 | CVX |
19,061 | 2024-01-07 | 2.95 | 3.142 | 3.077 | 2.967 | 41,912.039 | CVX |
19,062 | 2024-01-08 | 2.861 | 3.161 | 2.96 | 3.129 | 73,067.415 | CVX |
19,063 | 2024-01-09 | 2.93 | 3.145 | 3.124 | 3.026 | 57,221.933 | CVX |
19,064 | 2024-01-10 | 3 | 3.33 | 3.024 | 3.271 | 26,319.421 | CVX |
19,065 | 2024-01-11 | 3.21 | 3.409 | 3.28 | 3.305 | 22,238.668 | CVX |
19,066 | 2024-01-12 | 2.926 | 3.453 | 3.305 | 3.029 | 58,857.075 | CVX |
19,067 | 2024-01-13 | 2.934 | 3.123 | 3.022 | 3.07 | 16,603.116 | CVX |
19,068 | 2024-01-14 | 2.92 | 3.072 | 3.072 | 2.922 | 13,749.978 | CVX |
19,069 | 2024-01-15 | 2.924 | 3.016 | 2.924 | 2.979 | 7,264.122 | CVX |
19,070 | 2024-01-16 | 2.952 | 3.082 | 2.979 | 3.041 | 13,109.46 | CVX |
19,071 | 2024-01-17 | 2.967 | 3.036 | 3.027 | 3.011 | 8,852.421 | CVX |
19,072 | 2024-01-18 | 2.821 | 3.037 | 3.01 | 2.865 | 24,063.375 | CVX |
19,073 | 2024-01-19 | 2.77 | 2.946 | 2.86 | 2.925 | 51,675.679 | CVX |
19,074 | 2024-01-20 | 2.89 | 3.002 | 2.925 | 2.956 | 12,891.239 | CVX |
19,075 | 2024-01-21 | 2.927 | 3.153 | 2.953 | 3.004 | 76,350.522 | CVX |
19,076 | 2024-01-22 | 2.882 | 3.028 | 3.009 | 2.913 | 14,100.691 | CVX |
19,077 | 2023-03-29 | 0.9942 | 1.0001 | 0.9999 | 0.9998 | 5,401,061.19213 | DAI |
19,078 | 2023-04-01 | 0.9996 | 1.0001 | 0.9999 | 0.9999 | 717,617.91901 | DAI |
19,079 | 2023-04-02 | 0.9998 | 1.0001 | 0.9998 | 0.9999 | 272,286.64438 | DAI |
19,080 | 2023-04-04 | 0.9998 | 0.9999 | 0.9998 | 0.9999 | 664,709.03101 | DAI |
19,081 | 2023-04-05 | 0.9993 | 1.0002 | 0.9999 | 0.9999 | 854,875.35411 | DAI |
19,082 | 2023-04-08 | 0.9995 | 0.9999 | 0.9999 | 0.9999 | 445,907.94146 | DAI |
19,083 | 2023-04-09 | 0.9983 | 0.9999 | 0.9999 | 0.9999 | 553,763.39497 | DAI |
19,084 | 2023-04-11 | 0.9996 | 1.0002 | 0.9998 | 0.9996 | 730,086.10079 | DAI |
19,085 | 2023-04-12 | 0.9995 | 1.0001 | 0.9997 | 0.9998 | 536,307.80405 | DAI |
19,086 | 2023-04-13 | 0.9981 | 1.0001 | 0.9998 | 0.9998 | 757,486.69984 | DAI |
19,087 | 2023-04-15 | 0.9994 | 0.9999 | 0.9998 | 0.9999 | 375,861.02525 | DAI |
19,088 | 2023-04-18 | 0.9994 | 1.0002 | 0.9999 | 0.9999 | 1,542,400.89712 | DAI |
19,089 | 2023-04-19 | 0.9988 | 1.0001 | 0.9999 | 0.9999 | 890,916.07808 | DAI |
19,090 | 2023-04-20 | 0.9994 | 1.0002 | 1 | 1.0001 | 441,095.38018 | DAI |
19,091 | 2023-04-21 | 0.9986 | 1.0004 | 1.0001 | 1.0001 | 844,284.11598 | DAI |
19,092 | 2023-04-22 | 0.9997 | 1.0015 | 1.0001 | 1 | 416,752.60948 | DAI |
19,093 | 2023-04-23 | 0.9987 | 1.0003 | 0.9999 | 0.9998 | 288,159.60567 | DAI |
19,094 | 2023-04-24 | 0.9987 | 1.0015 | 0.9998 | 0.9999 | 430,836.81173 | DAI |
19,095 | 2023-04-25 | 0.9997 | 1.0002 | 1 | 0.9999 | 401,001.61197 | DAI |
19,096 | 2023-04-27 | 0.9997 | 1.0004 | 1.0001 | 1 | 393,627.23434 | DAI |
19,097 | 2023-04-28 | 0.9985 | 1.0002 | 1 | 0.9999 | 745,650.81918 | DAI |
19,098 | 2023-04-29 | 0.9997 | 1.0001 | 1 | 1 | 430,580.66078 | DAI |
19,099 | 2023-04-30 | 0.9996 | 1.0001 | 1 | 1 | 266,243.78974 | DAI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.