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 |
|---|---|---|---|---|---|---|---|
19,700 | 2023-08-06 | 30.78 | 32.84 | 30.78 | 32.45 | 3,646.785821 | DASH |
19,701 | 2023-08-07 | 31.85 | 33.48 | 32.48 | 32.39 | 4,614.785225 | DASH |
19,702 | 2023-08-08 | 32.21 | 33.28 | 32.42 | 32.93 | 6,393.902961 | DASH |
19,703 | 2023-08-09 | 32.63 | 33.31 | 32.93 | 32.85 | 7,480.560167 | DASH |
19,704 | 2023-08-10 | 32.22 | 32.95 | 32.81 | 32.31 | 2,273.236381 | DASH |
19,705 | 2023-08-11 | 32.13 | 32.84 | 32.32 | 32.46 | 4,977.304351 | DASH |
19,706 | 2023-08-12 | 32.1 | 32.53 | 32.46 | 32.22 | 2,334.8487 | DASH |
19,707 | 2023-08-13 | 31.82 | 32.43 | 32.21 | 31.92 | 1,949.728727 | DASH |
19,708 | 2023-08-14 | 31.77 | 32.34 | 31.89 | 31.89 | 4,912.335552 | DASH |
19,709 | 2023-08-15 | 28.69 | 31.89 | 31.87 | 29.85 | 7,508.382671 | DASH |
19,710 | 2023-08-16 | 27.46 | 29.88 | 29.78 | 28.34 | 7,610.297666 | DASH |
19,711 | 2023-08-17 | 23.1 | 29.24 | 28.35 | 25.7 | 10,401.869799 | DASH |
19,712 | 2023-08-18 | 25.72 | 27.4 | 25.72 | 26.45 | 8,488.3116 | DASH |
19,713 | 2023-08-19 | 26.27 | 26.81 | 26.42 | 26.73 | 5,413.221944 | DASH |
19,714 | 2023-08-20 | 26.63 | 27.24 | 26.77 | 26.97 | 2,159.572653 | DASH |
19,715 | 2023-08-21 | 25.86 | 27.05 | 26.99 | 26.41 | 4,586.867821 | DASH |
19,716 | 2023-08-22 | 25.64 | 26.82 | 26.43 | 26.3 | 5,081.030626 | DASH |
19,717 | 2023-08-23 | 25.76 | 26.88 | 26.31 | 26.52 | 7,287.482659 | DASH |
19,718 | 2023-08-24 | 24.85 | 26.58 | 26.52 | 25.19 | 8,020.286287 | DASH |
19,719 | 2023-08-25 | 24.35 | 25.61 | 25.04 | 25.6 | 5,037.103689 | DASH |
19,720 | 2023-08-26 | 25.19 | 25.7 | 25.59 | 25.32 | 3,205.233489 | DASH |
19,721 | 2023-08-27 | 25.15 | 25.94 | 25.32 | 25.76 | 1,779.600185 | DASH |
19,722 | 2023-08-28 | 25.33 | 26.4 | 25.8 | 26.06 | 3,783.624985 | DASH |
19,723 | 2023-08-29 | 25.44 | 27.42 | 26.05 | 27.13 | 4,502.843595 | DASH |
19,724 | 2023-08-30 | 26.63 | 27.19 | 27.19 | 26.98 | 2,585.752077 | DASH |
19,725 | 2023-08-31 | 25.55 | 27.15 | 26.87 | 26.04 | 3,623.480515 | DASH |
19,726 | 2023-09-01 | 25.04 | 26.2 | 26.03 | 25.25 | 5,416.085744 | DASH |
19,727 | 2023-09-02 | 25 | 25.46 | 25.28 | 25.3 | 1,789.248608 | DASH |
19,728 | 2023-09-03 | 25.3 | 25.8 | 25.3 | 25.59 | 2,109.089472 | DASH |
19,729 | 2023-09-04 | 25.21 | 25.94 | 25.6 | 25.59 | 4,009.546745 | DASH |
19,730 | 2023-09-05 | 25.28 | 25.92 | 25.55 | 25.78 | 1,953.889097 | DASH |
19,731 | 2023-09-06 | 25.11 | 25.87 | 25.79 | 25.63 | 2,948.623796 | DASH |
19,732 | 2023-09-07 | 25.56 | 26.26 | 25.61 | 26.13 | 3,343.937464 | DASH |
19,733 | 2023-09-08 | 25.72 | 26.49 | 26.09 | 26.21 | 3,366.346357 | DASH |
19,734 | 2023-09-09 | 26.13 | 26.58 | 26.21 | 26.57 | 2,168.121903 | DASH |
19,735 | 2023-09-10 | 25.16 | 26.56 | 26.56 | 25.61 | 2,490.59395 | DASH |
19,736 | 2023-09-11 | 24.28 | 25.65 | 25.63 | 24.74 | 5,785.130482 | DASH |
19,737 | 2023-09-12 | 24.67 | 25.85 | 24.72 | 25.19 | 2,852.789983 | DASH |
19,738 | 2023-09-13 | 25.02 | 25.86 | 25.15 | 25.6 | 2,296.121181 | DASH |
19,739 | 2023-09-14 | 25.31 | 25.91 | 25.6 | 25.61 | 2,536.311608 | DASH |
19,740 | 2023-09-15 | 25.48 | 26.79 | 25.61 | 26.54 | 3,527.153821 | DASH |
19,741 | 2023-09-16 | 26.46 | 27.2 | 26.49 | 26.78 | 2,004.798199 | DASH |
19,742 | 2023-09-17 | 25.57 | 26.76 | 26.76 | 25.88 | 1,390.669521 | DASH |
19,743 | 2023-09-18 | 25.53 | 26.78 | 25.89 | 26.01 | 4,360.276445 | DASH |
19,744 | 2023-09-19 | 25.78 | 26.53 | 26 | 26.42 | 1,633.953287 | DASH |
19,745 | 2023-09-20 | 26.07 | 26.55 | 26.44 | 26.5 | 1,910.87936 | DASH |
19,746 | 2023-09-21 | 25.86 | 26.76 | 26.54 | 26.19 | 1,908.001021 | DASH |
19,747 | 2023-09-22 | 26.01 | 26.83 | 26.23 | 26.74 | 2,052.776615 | DASH |
19,748 | 2023-09-23 | 26.52 | 26.95 | 26.81 | 26.72 | 872.205148 | DASH |
19,749 | 2023-09-24 | 26.27 | 26.89 | 26.72 | 26.33 | 2,233.293214 | DASH |
19,750 | 2023-09-25 | 26.1 | 27.13 | 26.37 | 26.96 | 5,063.035255 | DASH |
19,751 | 2023-09-26 | 26.29 | 27.38 | 26.94 | 26.54 | 2,999.379472 | DASH |
19,752 | 2023-09-27 | 26.18 | 27.18 | 26.57 | 26.35 | 2,561.541135 | DASH |
19,753 | 2023-09-28 | 26.25 | 27.18 | 26.38 | 26.93 | 2,718.218954 | DASH |
19,754 | 2023-09-29 | 26.83 | 27.89 | 26.88 | 27.35 | 5,623.155082 | DASH |
19,755 | 2023-09-30 | 27.15 | 28.28 | 27.33 | 27.75 | 2,226.574339 | DASH |
19,756 | 2023-10-01 | 27.42 | 28.61 | 27.72 | 28.17 | 3,471.316754 | DASH |
19,757 | 2023-10-02 | 26.91 | 28.61 | 28.23 | 27.38 | 5,150.0697 | DASH |
19,758 | 2023-10-03 | 26.9 | 27.94 | 27.36 | 27.11 | 4,227.090333 | DASH |
19,759 | 2023-10-04 | 26.17 | 27.2 | 27.1 | 26.99 | 2,649.119775 | DASH |
19,760 | 2023-10-05 | 26.7 | 27.57 | 26.99 | 26.93 | 2,430.854411 | DASH |
19,761 | 2023-10-06 | 26.76 | 27.21 | 26.95 | 26.89 | 1,393.586709 | DASH |
19,762 | 2023-10-07 | 26.71 | 27.3 | 26.89 | 26.79 | 1,203.622275 | DASH |
19,763 | 2023-10-08 | 26.42 | 26.96 | 26.79 | 26.6 | 1,259.178955 | DASH |
19,764 | 2023-10-09 | 25.16 | 26.73 | 26.52 | 25.93 | 1,921.479695 | DASH |
19,765 | 2023-10-10 | 25.45 | 26.27 | 25.97 | 25.62 | 2,081.459095 | DASH |
19,766 | 2023-10-11 | 25.13 | 25.8 | 25.64 | 25.45 | 1,842.232114 | DASH |
19,767 | 2023-10-12 | 24.82 | 25.43 | 25.42 | 25.02 | 2,643.104633 | DASH |
19,768 | 2023-10-13 | 24.9 | 25.74 | 25.03 | 25.36 | 1,632.426059 | DASH |
19,769 | 2023-10-14 | 25.37 | 25.7 | 25.37 | 25.49 | 913.455163 | DASH |
19,770 | 2023-10-15 | 25.36 | 25.82 | 25.51 | 25.64 | 1,552.115863 | DASH |
19,771 | 2023-10-16 | 25.61 | 26.81 | 25.63 | 25.74 | 2,695.95715 | DASH |
19,772 | 2023-10-17 | 24.72 | 25.85 | 25.76 | 25.01 | 4,764.117058 | DASH |
19,773 | 2023-10-18 | 24.64 | 25.35 | 25.01 | 24.76 | 3,074.902002 | DASH |
19,774 | 2023-10-19 | 24.43 | 25.07 | 24.77 | 24.93 | 3,219.116995 | DASH |
19,775 | 2023-10-20 | 24.87 | 25.93 | 24.95 | 25.34 | 6,703.154961 | DASH |
19,776 | 2023-10-21 | 25.28 | 26.51 | 25.32 | 26.04 | 3,877.719352 | DASH |
19,777 | 2023-10-22 | 25.61 | 26.38 | 26.02 | 26.26 | 2,307.908134 | DASH |
19,778 | 2023-10-23 | 26.06 | 27.97 | 26.35 | 27.71 | 6,420.213542 | DASH |
19,779 | 2023-10-24 | 27.13 | 28.8 | 27.8 | 28.06 | 7,107.363991 | DASH |
19,780 | 2023-10-25 | 27.26 | 28.39 | 28.07 | 27.72 | 5,165.586037 | DASH |
19,781 | 2023-10-26 | 27.03 | 28.81 | 27.6 | 27.99 | 6,044.792779 | DASH |
19,782 | 2023-10-27 | 27.05 | 28.81 | 27.95 | 27.6 | 9,034.127362 | DASH |
19,783 | 2023-10-28 | 27.6 | 28.56 | 27.62 | 28.47 | 4,262.456019 | DASH |
19,784 | 2023-10-29 | 28.12 | 28.86 | 28.45 | 28.66 | 4,451.639634 | DASH |
19,785 | 2023-10-30 | 28.22 | 29.52 | 28.71 | 29.51 | 4,601.25636 | DASH |
19,786 | 2023-10-31 | 28.31 | 30.94 | 29.55 | 29.35 | 6,339.391197 | DASH |
19,787 | 2023-11-01 | 28.34 | 30.22 | 29.38 | 30 | 6,986.764697 | DASH |
19,788 | 2023-11-02 | 28.08 | 30.28 | 30 | 28.52 | 9,101.804245 | DASH |
19,789 | 2023-11-03 | 27.74 | 29.08 | 28.58 | 28.9 | 5,778.867041 | DASH |
19,790 | 2023-11-04 | 28.79 | 30.05 | 28.93 | 29.89 | 3,827.484635 | DASH |
19,791 | 2023-11-05 | 29.73 | 30.72 | 29.92 | 30.51 | 6,275.109158 | DASH |
19,792 | 2023-11-06 | 29.98 | 31.31 | 30.44 | 31 | 8,365.401397 | DASH |
19,793 | 2023-11-07 | 30.04 | 31.85 | 30.98 | 30.89 | 9,438.553241 | DASH |
19,794 | 2023-11-08 | 30.66 | 31.69 | 30.87 | 31.36 | 4,186.21563 | DASH |
19,795 | 2023-11-09 | 27.89 | 32.71 | 31.37 | 30.55 | 16,266.054147 | DASH |
19,796 | 2023-11-10 | 30.08 | 32.32 | 30.44 | 32.15 | 10,659.845603 | DASH |
19,797 | 2023-11-11 | 31.13 | 33.4 | 32.16 | 33.12 | 6,738.762323 | DASH |
19,798 | 2023-11-12 | 31.75 | 33.99 | 33.14 | 33.62 | 9,058.160333 | DASH |
19,799 | 2023-11-13 | 31.76 | 34.62 | 33.67 | 32.04 | 10,042.377108 | DASH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.