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 |
|---|---|---|---|---|---|---|---|
19,800 | 2023-11-14 | 30.01 | 32.54 | 32.07 | 30.91 | 7,220.816221 | DASH |
19,801 | 2023-11-15 | 30.91 | 32.82 | 30.91 | 32.27 | 6,799.99413 | DASH |
19,802 | 2023-11-16 | 30.04 | 32.64 | 32.31 | 30.57 | 6,084.369189 | DASH |
19,803 | 2023-11-17 | 29.51 | 31.31 | 30.65 | 30.71 | 5,423.96282 | DASH |
19,804 | 2023-11-18 | 29.05 | 30.78 | 30.67 | 29.92 | 6,054.819806 | DASH |
19,805 | 2023-11-19 | 29.24 | 30.7 | 29.9 | 30.54 | 8,052.836019 | DASH |
19,806 | 2023-11-20 | 30.27 | 31.47 | 30.51 | 30.71 | 6,942.752412 | DASH |
19,807 | 2023-11-21 | 27.68 | 31.25 | 30.71 | 27.99 | 9,146.902006 | DASH |
19,808 | 2023-11-22 | 27.95 | 29.54 | 27.96 | 29.19 | 11,501.571192 | DASH |
19,809 | 2023-11-23 | 28.97 | 29.79 | 29.18 | 29.54 | 6,194.961265 | DASH |
19,810 | 2023-11-24 | 29.61 | 30.53 | 29.63 | 30 | 7,519.147239 | DASH |
19,811 | 2023-11-25 | 30.06 | 31.28 | 30.11 | 31.19 | 3,965.033698 | DASH |
19,812 | 2023-11-26 | 29.83 | 31.26 | 31.06 | 30.8 | 5,756.097591 | DASH |
19,813 | 2023-11-27 | 29.07 | 30.98 | 30.78 | 29.82 | 6,237.029949 | DASH |
19,814 | 2023-11-28 | 29.13 | 30.5 | 29.83 | 30.03 | 5,177.41678 | DASH |
19,815 | 2023-11-29 | 29.53 | 30.44 | 30.05 | 30.02 | 9,248.533032 | DASH |
19,816 | 2023-11-30 | 29.11 | 30.3 | 29.99 | 30.21 | 6,852.429897 | DASH |
19,817 | 2023-12-01 | 30.06 | 30.73 | 30.17 | 30.67 | 4,457.572318 | DASH |
19,818 | 2023-12-02 | 30.68 | 32.38 | 30.74 | 31.89 | 7,344.261348 | DASH |
19,819 | 2023-12-03 | 31.05 | 32.01 | 31.84 | 31.59 | 5,868.690088 | DASH |
19,820 | 2023-12-04 | 30.74 | 33.33 | 31.6 | 32.47 | 13,925.749821 | DASH |
19,821 | 2023-12-05 | 31.44 | 32.75 | 32.43 | 32.61 | 9,391.731266 | DASH |
19,822 | 2023-12-06 | 31.24 | 32.97 | 32.66 | 32.06 | 11,900.902668 | DASH |
19,823 | 2023-12-07 | 31.8 | 34.13 | 32.01 | 33.23 | 18,335.223411 | DASH |
19,824 | 2023-12-08 | 32.99 | 35.69 | 33.27 | 34.69 | 14,573.08418 | DASH |
19,825 | 2023-12-09 | 34.34 | 36 | 34.72 | 35.03 | 14,109.775165 | DASH |
19,826 | 2023-12-10 | 34.47 | 36.39 | 35.08 | 34.91 | 10,091.093712 | DASH |
19,827 | 2023-12-11 | 30.4 | 35.03 | 34.9 | 32.38 | 12,476.962805 | DASH |
19,828 | 2023-12-12 | 32.1 | 33.4 | 32.41 | 32.92 | 7,355.686134 | DASH |
19,829 | 2023-12-13 | 31.66 | 33.69 | 33 | 33.36 | 8,179.066023 | DASH |
19,830 | 2023-12-14 | 32.32 | 35.12 | 33.3 | 34.02 | 7,297.162422 | DASH |
19,831 | 2023-12-15 | 31.86 | 34.06 | 34.06 | 32.04 | 5,834.67537 | DASH |
19,832 | 2023-12-16 | 31.62 | 33.01 | 32.04 | 32.83 | 10,468.387644 | DASH |
19,833 | 2023-12-17 | 31.73 | 34.76 | 32.81 | 31.83 | 6,260.680351 | DASH |
19,834 | 2023-12-18 | 29.65 | 32.13 | 31.83 | 31.43 | 6,700.215096 | DASH |
19,835 | 2023-12-19 | 30.18 | 32.11 | 31.45 | 30.47 | 7,445.714569 | DASH |
19,836 | 2023-12-20 | 29.92 | 31.82 | 30.49 | 31.22 | 7,374.823778 | DASH |
19,837 | 2023-12-21 | 30.91 | 32.39 | 31.14 | 32.21 | 9,525.714661 | DASH |
19,838 | 2023-12-22 | 31.9 | 34.56 | 32.26 | 33.16 | 9,900.897454 | DASH |
19,839 | 2023-12-23 | 31.92 | 33.42 | 33.18 | 33.42 | 9,960.816703 | DASH |
19,840 | 2023-12-24 | 32.67 | 35.5 | 33.4 | 34.5 | 21,618.636307 | DASH |
19,841 | 2023-12-25 | 34.14 | 35.7 | 34.51 | 35.35 | 16,666.221212 | DASH |
19,842 | 2023-12-26 | 33.85 | 37 | 35.32 | 36.25 | 15,821.347667 | DASH |
19,843 | 2023-12-27 | 34.5 | 39 | 36.22 | 38.46 | 13,818.234619 | DASH |
19,844 | 2023-12-28 | 36.32 | 38.61 | 38.42 | 36.9 | 10,124.579664 | DASH |
19,845 | 2023-12-29 | 32.09 | 37.2 | 36.9 | 32.93 | 39,415.547015 | DASH |
19,846 | 2023-12-30 | 32.57 | 33.53 | 32.94 | 32.95 | 13,353.985947 | DASH |
19,847 | 2023-12-31 | 30.75 | 33.11 | 32.97 | 31.73 | 14,377.485797 | DASH |
19,848 | 2024-01-01 | 30.7 | 33.61 | 31.74 | 33.32 | 16,685.298374 | DASH |
19,849 | 2024-01-02 | 32.31 | 34.01 | 33.29 | 32.83 | 14,731.925914 | DASH |
19,850 | 2024-01-03 | 27.57 | 33.8 | 32.89 | 29 | 26,434.264897 | DASH |
19,851 | 2024-01-04 | 28.42 | 31.45 | 28.98 | 30.08 | 15,956.694275 | DASH |
19,852 | 2024-01-05 | 28.2 | 30.6 | 30.09 | 29.58 | 9,776.101286 | DASH |
19,853 | 2024-01-06 | 27.65 | 29.58 | 29.58 | 28.74 | 5,891.970563 | DASH |
19,854 | 2024-01-07 | 26.81 | 29.36 | 28.71 | 27.16 | 6,058.90082 | DASH |
19,855 | 2024-01-08 | 25.32 | 28.51 | 27.15 | 28.38 | 11,714.749033 | DASH |
19,856 | 2024-01-09 | 26.37 | 28.6 | 28.43 | 27.33 | 9,602.227537 | DASH |
19,857 | 2024-01-10 | 26.85 | 29.99 | 27.3 | 29.46 | 12,019.749906 | DASH |
19,858 | 2024-01-11 | 29.21 | 30.81 | 29.39 | 30.09 | 12,871.069458 | DASH |
19,859 | 2024-01-12 | 28 | 31.23 | 30.08 | 29 | 8,651.092775 | DASH |
19,860 | 2024-01-13 | 28.08 | 30.04 | 29 | 29.49 | 4,190.833807 | DASH |
19,861 | 2024-01-14 | 28.21 | 29.62 | 29.46 | 28.29 | 4,184.764974 | DASH |
19,862 | 2024-01-15 | 28.21 | 29.8 | 28.21 | 29.2 | 4,746.379543 | DASH |
19,863 | 2024-01-16 | 28.87 | 29.9 | 29.24 | 29.48 | 5,882.351587 | DASH |
19,864 | 2024-01-17 | 28.51 | 29.59 | 29.47 | 28.83 | 4,338.12362 | DASH |
19,865 | 2024-01-18 | 27.33 | 29.14 | 28.85 | 27.85 | 4,916.116209 | DASH |
19,866 | 2024-01-19 | 25.71 | 28 | 27.84 | 27.55 | 8,066.494903 | DASH |
19,867 | 2024-01-20 | 27.33 | 28.91 | 27.54 | 28.75 | 5,605.262341 | DASH |
19,868 | 2024-01-21 | 28.47 | 29.81 | 28.77 | 28.61 | 10,577.310388 | DASH |
19,869 | 2024-01-22 | 27.83 | 28.77 | 28.6 | 27.97 | 2,208.553315 | DASH |
19,870 | 2022-11-11 | 0.4534 | 0.5017 | 0.4861 | 0.468 | 162,613.14 | DDX |
19,871 | 2022-11-12 | 0.4501 | 0.4836 | 0.468 | 0.4515 | 84,861.44 | DDX |
19,872 | 2022-11-13 | 0.45 | 0.72 | 0.4505 | 0.5094 | 1,659,067.04 | DDX |
19,873 | 2022-11-14 | 0.4848 | 0.7074 | 0.5048 | 0.5403 | 1,704,336.99 | DDX |
19,874 | 2022-11-15 | 0.5076 | 0.5769 | 0.5402 | 0.5394 | 434,296.54 | DDX |
19,875 | 2022-11-16 | 0.515 | 0.5806 | 0.5391 | 0.5187 | 380,680.86 | DDX |
19,876 | 2022-11-17 | 0.5151 | 0.5631 | 0.5242 | 0.5242 | 203,976.79 | DDX |
19,877 | 2022-11-18 | 0.5176 | 0.5443 | 0.5242 | 0.5277 | 110,936.21 | DDX |
19,878 | 2022-11-19 | 0.5107 | 0.6361 | 0.5331 | 0.5236 | 569,132.67 | DDX |
19,879 | 2022-11-20 | 0.513 | 0.575 | 0.5229 | 0.53 | 446,487.69 | DDX |
19,880 | 2022-11-21 | 0.491 | 0.53 | 0.53 | 0.506 | 209,331.58 | DDX |
19,881 | 2022-11-22 | 0.485 | 0.508 | 0.5034 | 0.5024 | 142,832.51 | DDX |
19,882 | 2022-11-23 | 0.4995 | 0.5892 | 0.5025 | 0.5463 | 476,214.44 | DDX |
19,883 | 2022-11-24 | 0.5261 | 0.5617 | 0.5451 | 0.532 | 162,800.12 | DDX |
19,884 | 2022-11-25 | 0.5061 | 0.5383 | 0.531 | 0.5143 | 120,617.43 | DDX |
19,885 | 2022-11-26 | 0.488 | 0.5363 | 0.5212 | 0.5137 | 175,407.17 | DDX |
19,886 | 2022-11-27 | 0.49 | 0.5163 | 0.507 | 0.4992 | 165,941.77 | DDX |
19,887 | 2022-11-28 | 0.4972 | 0.5285 | 0.4973 | 0.5021 | 247,484.87 | DDX |
19,888 | 2022-11-29 | 0.49 | 0.5149 | 0.5028 | 0.4971 | 123,276.69 | DDX |
19,889 | 2022-11-30 | 0.4903 | 0.5087 | 0.4972 | 0.4964 | 169,959.34 | DDX |
19,890 | 2022-12-01 | 0.4847 | 0.4985 | 0.4926 | 0.4851 | 119,720.93 | DDX |
19,891 | 2022-12-02 | 0.4739 | 0.4987 | 0.4853 | 0.4958 | 171,109 | DDX |
19,892 | 2022-12-03 | 0.4774 | 0.5003 | 0.4959 | 0.4813 | 140,961.03 | DDX |
19,893 | 2022-12-04 | 0.4744 | 0.495 | 0.4805 | 0.4869 | 108,642.51 | DDX |
19,894 | 2022-12-05 | 0.4779 | 0.4908 | 0.4836 | 0.482 | 123,115.16 | DDX |
19,895 | 2022-12-06 | 0.4769 | 0.4873 | 0.482 | 0.4825 | 52,307.56 | DDX |
19,896 | 2022-12-07 | 0.4702 | 0.4836 | 0.4776 | 0.4748 | 101,993.7 | DDX |
19,897 | 2022-12-08 | 0.4602 | 0.478 | 0.4763 | 0.4651 | 51,843.26 | DDX |
19,898 | 2022-12-09 | 0.46 | 0.4807 | 0.4708 | 0.461 | 75,416.46 | DDX |
19,899 | 2022-12-10 | 0.452 | 0.4724 | 0.4611 | 0.4616 | 36,194.29 | DDX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.