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 |
|---|---|---|---|---|---|---|---|
19,600 | 2023-04-28 | 49.35 | 50.7 | 50.68 | 50.12 | 3,465.828464 | DASH |
19,601 | 2023-04-29 | 49.85 | 51.45 | 49.97 | 51.06 | 1,783.07716 | DASH |
19,602 | 2023-04-30 | 49.33 | 51.03 | 51.03 | 49.82 | 1,531.820547 | DASH |
19,603 | 2023-05-01 | 47.75 | 49.96 | 49.75 | 48.23 | 3,230.12569 | DASH |
19,604 | 2023-05-02 | 47.61 | 48.88 | 48.25 | 48.68 | 1,319.96017 | DASH |
19,605 | 2023-05-03 | 46.97 | 49.47 | 48.53 | 49.28 | 1,888.99643 | DASH |
19,606 | 2023-05-04 | 48.34 | 49.45 | 49.26 | 48.71 | 1,480.901447 | DASH |
19,607 | 2023-05-05 | 47.87 | 49.41 | 48.73 | 48.77 | 2,275.78467 | DASH |
19,608 | 2023-05-06 | 44.83 | 48.97 | 48.7 | 45.47 | 3,697.623357 | DASH |
19,609 | 2023-05-07 | 45.4 | 46.31 | 45.53 | 45.46 | 1,810.619319 | DASH |
19,610 | 2023-05-08 | 40.6 | 45.84 | 45.51 | 41.64 | 7,965.898963 | DASH |
19,611 | 2023-05-09 | 40.17 | 42.17 | 41.68 | 42.06 | 3,434.191113 | DASH |
19,612 | 2023-05-10 | 40.65 | 43.94 | 42 | 43.09 | 6,317.930277 | DASH |
19,613 | 2023-05-11 | 39.4 | 43.04 | 43.01 | 40.82 | 4,602.621227 | DASH |
19,614 | 2023-05-12 | 38.7 | 41.06 | 40.82 | 40.94 | 5,184.45771 | DASH |
19,615 | 2023-05-13 | 40.04 | 41 | 40.94 | 40.59 | 1,680.272781 | DASH |
19,616 | 2023-05-14 | 40.21 | 42.5 | 40.53 | 41.24 | 2,079.801767 | DASH |
19,617 | 2023-05-15 | 40.33 | 42.83 | 41.25 | 42.01 | 3,662.201897 | DASH |
19,618 | 2023-05-16 | 41.51 | 43.58 | 42.04 | 43.14 | 1,721.727335 | DASH |
19,619 | 2023-05-17 | 43.01 | 45.49 | 43.12 | 44.34 | 2,318.391252 | DASH |
19,620 | 2023-05-18 | 42.42 | 44.56 | 44.25 | 43.2 | 918.35902 | DASH |
19,621 | 2023-05-19 | 43.18 | 44.86 | 43.21 | 44.49 | 1,458.841764 | DASH |
19,622 | 2023-05-20 | 43.76 | 44.49 | 44.49 | 44.3 | 888.233443 | DASH |
19,623 | 2023-05-21 | 43.06 | 44.32 | 44.3 | 43.95 | 986.322125 | DASH |
19,624 | 2023-05-22 | 43.06 | 44.21 | 44.05 | 43.45 | 1,275.160775 | DASH |
19,625 | 2023-05-23 | 43.09 | 44.55 | 43.41 | 43.29 | 2,218.369434 | DASH |
19,626 | 2023-05-24 | 40.35 | 43.3 | 43.29 | 41.12 | 4,051.390733 | DASH |
19,627 | 2023-05-25 | 39.73 | 41.59 | 41.13 | 40.94 | 2,017.335662 | DASH |
19,628 | 2023-05-26 | 40.81 | 42.3 | 40.93 | 41.85 | 2,029.637447 | DASH |
19,629 | 2023-05-27 | 41.59 | 42.47 | 41.85 | 42.17 | 773.868989 | DASH |
19,630 | 2023-05-28 | 42.17 | 44.25 | 42.22 | 43.84 | 1,172.929698 | DASH |
19,631 | 2023-05-29 | 42.88 | 44.12 | 43.86 | 43.32 | 1,132.891129 | DASH |
19,632 | 2023-05-30 | 42.9 | 44.1 | 43.27 | 43.79 | 2,709.120559 | DASH |
19,633 | 2023-05-31 | 41.35 | 44.31 | 43.93 | 41.78 | 2,525.355962 | DASH |
19,634 | 2023-06-01 | 40.89 | 42.31 | 42 | 41.97 | 2,581.808986 | DASH |
19,635 | 2023-06-02 | 41.4 | 42.9 | 41.97 | 42.61 | 2,154.956903 | DASH |
19,636 | 2023-06-03 | 42.24 | 43.4 | 42.61 | 42.6 | 787.725759 | DASH |
19,637 | 2023-06-04 | 42.3 | 43.48 | 42.58 | 42.53 | 1,142.65852 | DASH |
19,638 | 2023-06-05 | 37.79 | 42.64 | 42.42 | 39.11 | 8,241.690605 | DASH |
19,639 | 2023-06-06 | 37.8 | 40.24 | 39.09 | 40 | 4,258.631812 | DASH |
19,640 | 2023-06-07 | 38.01 | 40.08 | 40.02 | 38.36 | 3,245.466646 | DASH |
19,641 | 2023-06-08 | 37.55 | 39.21 | 38.38 | 38.87 | 3,469.801846 | DASH |
19,642 | 2023-06-09 | 37.48 | 39.23 | 38.86 | 38.41 | 3,515.4247 | DASH |
19,643 | 2023-06-10 | 25 | 38.52 | 38.44 | 29.83 | 29,497.216363 | DASH |
19,644 | 2023-06-11 | 28.56 | 30.02 | 29.8 | 29.11 | 7,764.709838 | DASH |
19,645 | 2023-06-12 | 28.06 | 29.91 | 29.11 | 29.12 | 4,088.529198 | DASH |
19,646 | 2023-06-13 | 28.58 | 31.1 | 29.07 | 29.68 | 9,819.437821 | DASH |
19,647 | 2023-06-14 | 28.16 | 31.27 | 29.64 | 29.01 | 9,789.136312 | DASH |
19,648 | 2023-06-15 | 28.75 | 29.93 | 29.01 | 29.68 | 6,037.206607 | DASH |
19,649 | 2023-06-16 | 29.43 | 31.04 | 29.63 | 30.65 | 3,330.326309 | DASH |
19,650 | 2023-06-17 | 30.43 | 31.45 | 30.58 | 31.06 | 1,805.874996 | DASH |
19,651 | 2023-06-18 | 30 | 31.22 | 31.07 | 30.3 | 2,592.093933 | DASH |
19,652 | 2023-06-19 | 29.99 | 31.1 | 30.24 | 30.8 | 1,966.661822 | DASH |
19,653 | 2023-06-20 | 30.74 | 32.99 | 30.78 | 32.83 | 6,030.039051 | DASH |
19,654 | 2023-06-21 | 32.63 | 34.28 | 32.79 | 33.57 | 3,725.422587 | DASH |
19,655 | 2023-06-22 | 32.42 | 34.6 | 33.54 | 32.91 | 3,768.080621 | DASH |
19,656 | 2023-06-23 | 32.8 | 35.7 | 32.99 | 34.7 | 5,601.290344 | DASH |
19,657 | 2023-06-24 | 33.99 | 35.79 | 34.62 | 35.2 | 3,759.939408 | DASH |
19,658 | 2023-06-25 | 34.91 | 36.94 | 35.2 | 35.28 | 3,532.588652 | DASH |
19,659 | 2023-06-26 | 33.98 | 37.05 | 35.21 | 36.01 | 7,415.198704 | DASH |
19,660 | 2023-06-27 | 35.23 | 37.24 | 36.01 | 35.94 | 4,208.350134 | DASH |
19,661 | 2023-06-28 | 32.78 | 35.97 | 35.97 | 33.79 | 6,780.971338 | DASH |
19,662 | 2023-06-29 | 33.61 | 34.64 | 33.79 | 34.34 | 3,508.846669 | DASH |
19,663 | 2023-06-30 | 33.92 | 38.93 | 34.31 | 37.9 | 12,177.095739 | DASH |
19,664 | 2023-07-01 | 37.46 | 39.4 | 37.94 | 38.1 | 4,129.128308 | DASH |
19,665 | 2023-07-02 | 36.69 | 38.37 | 38.1 | 38.31 | 4,629.146649 | DASH |
19,666 | 2023-07-03 | 37.26 | 38.46 | 38.26 | 37.6 | 5,163.700956 | DASH |
19,667 | 2023-07-04 | 35.87 | 38.16 | 37.5 | 36.21 | 3,088.721117 | DASH |
19,668 | 2023-07-05 | 34.44 | 36.66 | 36.31 | 35.02 | 5,427.251941 | DASH |
19,669 | 2023-07-06 | 33.42 | 36.26 | 35 | 33.42 | 6,073.121283 | DASH |
19,670 | 2023-07-07 | 33.2 | 34.1 | 33.42 | 33.86 | 2,713.833409 | DASH |
19,671 | 2023-07-08 | 32.93 | 34.19 | 33.89 | 33.72 | 3,769.264645 | DASH |
19,672 | 2023-07-09 | 33.14 | 33.89 | 33.66 | 33.24 | 3,467.602694 | DASH |
19,673 | 2023-07-10 | 32.53 | 34.18 | 33.15 | 33.63 | 3,381.257525 | DASH |
19,674 | 2023-07-11 | 33.1 | 33.8 | 33.66 | 33.54 | 3,361.108271 | DASH |
19,675 | 2023-07-12 | 33.06 | 34.03 | 33.56 | 33.48 | 2,982.056299 | DASH |
19,676 | 2023-07-13 | 32.92 | 36.17 | 33.5 | 36 | 8,395.871223 | DASH |
19,677 | 2023-07-14 | 33.16 | 36.51 | 35.99 | 34.3 | 7,478.387365 | DASH |
19,678 | 2023-07-15 | 33.74 | 34.81 | 34.31 | 34 | 3,057.525726 | DASH |
19,679 | 2023-07-16 | 32.56 | 34.18 | 34.07 | 32.73 | 3,802.683582 | DASH |
19,680 | 2023-07-17 | 32.23 | 33.54 | 32.71 | 33.08 | 4,640.269564 | DASH |
19,681 | 2023-07-18 | 31.37 | 33.69 | 33.04 | 32.06 | 5,568.868178 | DASH |
19,682 | 2023-07-19 | 31.93 | 32.78 | 32.02 | 32.03 | 6,122.412335 | DASH |
19,683 | 2023-07-20 | 32 | 33.2 | 32.14 | 32.66 | 3,784.407607 | DASH |
19,684 | 2023-07-21 | 32.38 | 33.18 | 32.65 | 33.18 | 3,652.378343 | DASH |
19,685 | 2023-07-22 | 32.38 | 33.67 | 33.19 | 32.63 | 6,189.01789 | DASH |
19,686 | 2023-07-23 | 32.42 | 34.03 | 32.62 | 33.72 | 5,289.153089 | DASH |
19,687 | 2023-07-24 | 31.49 | 33.81 | 33.8 | 32.02 | 4,909.43188 | DASH |
19,688 | 2023-07-25 | 31.12 | 33.33 | 32.03 | 31.43 | 6,866.656377 | DASH |
19,689 | 2023-07-26 | 30.77 | 31.97 | 31.39 | 31.63 | 3,462.898473 | DASH |
19,690 | 2023-07-27 | 31.35 | 32 | 31.56 | 31.85 | 3,430.798412 | DASH |
19,691 | 2023-07-28 | 31 | 32.58 | 31.85 | 32.18 | 6,691.386673 | DASH |
19,692 | 2023-07-29 | 32.15 | 32.58 | 32.16 | 32.57 | 1,983.90914 | DASH |
19,693 | 2023-07-30 | 31.18 | 32.75 | 32.54 | 32.14 | 1,560.748162 | DASH |
19,694 | 2023-07-31 | 31.29 | 32.34 | 32.09 | 31.59 | 1,921.102488 | DASH |
19,695 | 2023-08-01 | 30.29 | 31.8 | 31.6 | 31.76 | 2,608.894454 | DASH |
19,696 | 2023-08-02 | 31.49 | 32.3 | 31.8 | 31.89 | 3,794.387089 | DASH |
19,697 | 2023-08-03 | 31.25 | 32.13 | 31.88 | 31.3 | 3,467.341129 | DASH |
19,698 | 2023-08-04 | 30.5 | 31.45 | 31.27 | 30.76 | 2,863.540956 | DASH |
19,699 | 2023-08-05 | 30.14 | 31.02 | 30.75 | 30.82 | 3,610.823734 | DASH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.