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 |
|---|---|---|---|---|---|---|---|
19,900 | 2022-12-11 | 0.42 | 0.5013 | 0.4546 | 0.4365 | 689,396.25 | DDX |
19,901 | 2022-12-12 | 0.4251 | 0.4597 | 0.4409 | 0.4302 | 310,397.34 | DDX |
19,902 | 2022-12-13 | 0.425 | 0.4528 | 0.4308 | 0.432 | 178,195.32 | DDX |
19,903 | 2022-12-14 | 0.42 | 0.4392 | 0.4322 | 0.42 | 124,934.36 | DDX |
19,904 | 2022-12-15 | 0.4102 | 0.43 | 0.4201 | 0.4102 | 100,400.02 | DDX |
19,905 | 2022-12-16 | 0.3828 | 0.4243 | 0.415 | 0.3929 | 136,072.63 | DDX |
19,906 | 2022-12-17 | 0.3751 | 0.3952 | 0.3841 | 0.3856 | 83,806.26 | DDX |
19,907 | 2022-12-18 | 0.3767 | 0.4188 | 0.3897 | 0.3963 | 206,786.4 | DDX |
19,908 | 2022-12-19 | 0.3163 | 0.3991 | 0.3913 | 0.3416 | 224,784.86 | DDX |
19,909 | 2022-12-20 | 0.341 | 0.3814 | 0.3499 | 0.3594 | 188,673.93 | DDX |
19,910 | 2022-12-21 | 0.334 | 0.3888 | 0.359 | 0.3504 | 166,489.2 | DDX |
19,911 | 2022-12-22 | 0.349 | 0.3662 | 0.349 | 0.357 | 42,708.49 | DDX |
19,912 | 2022-12-23 | 0.3406 | 0.3607 | 0.357 | 0.3497 | 46,052.57 | DDX |
19,913 | 2022-12-24 | 0.3412 | 0.3596 | 0.3427 | 0.3498 | 35,358.2 | DDX |
19,914 | 2022-12-25 | 0.3225 | 0.3569 | 0.3497 | 0.3256 | 159,404.05 | DDX |
19,915 | 2022-12-26 | 0.3253 | 0.3451 | 0.3299 | 0.34 | 108,074.04 | DDX |
19,916 | 2022-12-27 | 0.321 | 0.3653 | 0.3355 | 0.3251 | 118,903.39 | DDX |
19,917 | 2022-12-28 | 0.321 | 0.3386 | 0.3252 | 0.321 | 134,495.54 | DDX |
19,918 | 2022-12-29 | 0.311 | 0.3299 | 0.321 | 0.3159 | 118,629.42 | DDX |
19,919 | 2022-12-30 | 0.2913 | 0.3198 | 0.3111 | 0.2985 | 103,076.85 | DDX |
19,920 | 2022-12-31 | 0.2911 | 0.3093 | 0.2996 | 0.2991 | 70,169.2 | DDX |
19,921 | 2023-01-01 | 0.2968 | 0.3064 | 0.2992 | 0.2984 | 40,338.55 | DDX |
19,922 | 2023-01-02 | 0.2975 | 0.3146 | 0.2983 | 0.3046 | 154,893.21 | DDX |
19,923 | 2023-01-03 | 0.2975 | 0.3091 | 0.3045 | 0.2993 | 98,750.48 | DDX |
19,924 | 2023-01-04 | 0.2977 | 0.3099 | 0.2999 | 0.307 | 173,994.28 | DDX |
19,925 | 2023-01-05 | 0.302 | 0.5414 | 0.3062 | 0.3556 | 4,866,815.18 | DDX |
19,926 | 2023-01-06 | 0.3211 | 0.3654 | 0.363 | 0.324 | 1,034,408.79 | DDX |
19,927 | 2023-01-07 | 0.321 | 0.3345 | 0.3238 | 0.3231 | 520,203.9 | DDX |
19,928 | 2023-01-08 | 0.3195 | 0.334 | 0.3264 | 0.3238 | 281,903.44 | DDX |
19,929 | 2023-01-09 | 0.3195 | 0.3591 | 0.3241 | 0.3276 | 636,687.52 | DDX |
19,930 | 2023-01-10 | 0.3245 | 0.3404 | 0.3276 | 0.3253 | 164,200.34 | DDX |
19,931 | 2023-01-11 | 0.3245 | 0.3383 | 0.3262 | 0.3325 | 218,732.19 | DDX |
19,932 | 2023-01-12 | 0.3271 | 0.343 | 0.3284 | 0.343 | 209,711.27 | DDX |
19,933 | 2023-01-13 | 0.331 | 0.4035 | 0.343 | 0.3561 | 1,639,669.62 | DDX |
19,934 | 2023-01-14 | 0.341 | 0.3803 | 0.3537 | 0.3578 | 1,004,733.44 | DDX |
19,935 | 2023-01-15 | 0.3411 | 0.375 | 0.3572 | 0.37 | 886,319.68 | DDX |
19,936 | 2023-01-16 | 0.343 | 0.377 | 0.3697 | 0.35 | 667,351.07 | DDX |
19,937 | 2023-01-17 | 0.342 | 0.3648 | 0.3503 | 0.3482 | 350,558.67 | DDX |
19,938 | 2023-01-18 | 0.33 | 0.361 | 0.3474 | 0.3321 | 478,642.44 | DDX |
19,939 | 2023-01-19 | 0.3252 | 0.3417 | 0.3321 | 0.3347 | 261,961.33 | DDX |
19,940 | 2023-01-20 | 0.326 | 0.3651 | 0.3348 | 0.3556 | 625,211.61 | DDX |
19,941 | 2023-01-21 | 0.331 | 0.3666 | 0.3518 | 0.348 | 491,023.36 | DDX |
19,942 | 2023-01-22 | 0.3379 | 0.3546 | 0.3449 | 0.3453 | 155,415.13 | DDX |
19,943 | 2023-01-23 | 0.3341 | 0.3535 | 0.3449 | 0.3483 | 215,144.54 | DDX |
19,944 | 2023-01-24 | 0.3428 | 0.4093 | 0.3482 | 0.3647 | 1,270,584.22 | DDX |
19,945 | 2023-01-25 | 0.3401 | 0.37 | 0.3671 | 0.3594 | 540,907.18 | DDX |
19,946 | 2023-01-26 | 0.343 | 0.3869 | 0.3545 | 0.3482 | 653,489.72 | DDX |
19,947 | 2023-01-27 | 0.335 | 0.3623 | 0.3474 | 0.3495 | 660,757.6 | DDX |
19,948 | 2023-01-28 | 0.334 | 0.3578 | 0.3471 | 0.3431 | 369,532.76 | DDX |
19,949 | 2023-01-29 | 0.339 | 0.43 | 0.3431 | 0.3698 | 2,326,091.19 | DDX |
19,950 | 2023-01-30 | 0.365 | 0.421 | 0.3698 | 0.3888 | 2,675,178.98 | DDX |
19,951 | 2023-01-31 | 0.3711 | 0.4045 | 0.3886 | 0.3921 | 972,630.05 | DDX |
19,952 | 2023-02-01 | 0.3837 | 0.48 | 0.392 | 0.4446 | 3,649,453.97 | DDX |
19,953 | 2023-02-02 | 0.4188 | 0.482 | 0.4477 | 0.4401 | 1,649,801.45 | DDX |
19,954 | 2023-02-03 | 0.4242 | 0.4656 | 0.4357 | 0.4327 | 659,198.01 | DDX |
19,955 | 2023-02-04 | 0.4275 | 0.4393 | 0.4332 | 0.4356 | 455,571.3 | DDX |
19,956 | 2023-02-05 | 0.4333 | 0.4819 | 0.4356 | 0.4669 | 1,032,236.63 | DDX |
19,957 | 2023-02-06 | 0.4301 | 0.48 | 0.4662 | 0.4498 | 1,195,406.2 | DDX |
19,958 | 2023-02-07 | 0.4436 | 0.471 | 0.45 | 0.4611 | 797,382.27 | DDX |
19,959 | 2023-02-08 | 0.4451 | 0.4758 | 0.4621 | 0.4476 | 487,527.37 | DDX |
19,960 | 2023-02-09 | 0.4277 | 0.4524 | 0.4485 | 0.4293 | 393,120.8 | DDX |
19,961 | 2023-02-10 | 0.4139 | 0.4506 | 0.4299 | 0.4223 | 227,771.32 | DDX |
19,962 | 2023-02-11 | 0.3995 | 0.4266 | 0.4223 | 0.4164 | 142,774.08 | DDX |
19,963 | 2023-02-12 | 0.3982 | 0.4297 | 0.4206 | 0.4118 | 113,674.24 | DDX |
19,964 | 2023-02-13 | 0.4096 | 0.4249 | 0.4185 | 0.413 | 89,921.81 | DDX |
19,965 | 2023-02-14 | 0.4117 | 0.4299 | 0.4181 | 0.4215 | 95,892.02 | DDX |
19,966 | 2023-02-15 | 0.4198 | 0.4475 | 0.4215 | 0.4475 | 254,122.28 | DDX |
19,967 | 2023-02-16 | 0.4301 | 0.4654 | 0.4474 | 0.4361 | 262,384.46 | DDX |
19,968 | 2023-02-17 | 0.4198 | 0.4482 | 0.4362 | 0.4259 | 175,529.21 | DDX |
19,969 | 2023-02-18 | 0.4208 | 0.4433 | 0.4239 | 0.4306 | 129,965.92 | DDX |
19,970 | 2023-02-19 | 0.4222 | 0.443 | 0.437 | 0.4222 | 91,267.17 | DDX |
19,971 | 2023-02-20 | 0.4198 | 0.4474 | 0.4262 | 0.4335 | 146,377.27 | DDX |
19,972 | 2023-02-21 | 0.4291 | 0.4442 | 0.4306 | 0.4411 | 151,212.11 | DDX |
19,973 | 2023-02-22 | 0.4274 | 0.4429 | 0.441 | 0.4288 | 140,033.11 | DDX |
19,974 | 2023-02-23 | 0.4155 | 0.4396 | 0.4296 | 0.4338 | 90,678.32 | DDX |
19,975 | 2023-02-24 | 0.4264 | 0.4512 | 0.4383 | 0.4301 | 153,204.73 | DDX |
19,976 | 2023-02-25 | 0.42 | 0.4332 | 0.4278 | 0.4244 | 103,470.68 | DDX |
19,977 | 2023-02-26 | 0.42 | 0.4317 | 0.4201 | 0.4274 | 35,590.96 | DDX |
19,978 | 2023-02-27 | 0.4078 | 0.442 | 0.4296 | 0.4128 | 65,865.6 | DDX |
19,979 | 2023-02-28 | 0.4044 | 0.417 | 0.4091 | 0.409 | 115,681.26 | DDX |
19,980 | 2023-03-01 | 0.4001 | 0.417 | 0.4141 | 0.4124 | 107,096.19 | DDX |
19,981 | 2023-03-02 | 0.399 | 0.4128 | 0.4109 | 0.4048 | 147,104.27 | DDX |
19,982 | 2023-03-03 | 0.3639 | 0.4048 | 0.4046 | 0.3666 | 176,549.42 | DDX |
19,983 | 2023-03-04 | 0.3537 | 0.3779 | 0.3697 | 0.3727 | 68,569.63 | DDX |
19,984 | 2023-03-05 | 0.3725 | 0.4443 | 0.3729 | 0.4252 | 488,022.35 | DDX |
19,985 | 2023-03-06 | 0.4023 | 0.4312 | 0.4312 | 0.4108 | 112,238.31 | DDX |
19,986 | 2023-03-07 | 0.3792 | 0.4133 | 0.4106 | 0.3823 | 108,532.33 | DDX |
19,987 | 2023-03-08 | 0.3754 | 0.3925 | 0.382 | 0.3804 | 78,838.85 | DDX |
19,988 | 2023-03-09 | 0.3611 | 0.3882 | 0.383 | 0.3635 | 72,901.52 | DDX |
19,989 | 2023-03-10 | 0.3433 | 0.3678 | 0.3637 | 0.3658 | 121,167.28 | DDX |
19,990 | 2023-03-11 | 0.3599 | 0.3927 | 0.36 | 0.3824 | 148,426.04 | DDX |
19,991 | 2023-03-12 | 0.3681 | 0.3952 | 0.3773 | 0.3834 | 85,238.13 | DDX |
19,992 | 2023-03-13 | 0.3782 | 0.3983 | 0.3803 | 0.3841 | 58,917.17 | DDX |
19,993 | 2023-03-14 | 0.3745 | 0.4495 | 0.3841 | 0.4372 | 332,892.51 | DDX |
19,994 | 2023-03-15 | 0.4148 | 0.4493 | 0.4371 | 0.419 | 559,429.54 | DDX |
19,995 | 2023-03-16 | 0.4145 | 0.4371 | 0.4191 | 0.422 | 77,401.63 | DDX |
19,996 | 2023-03-17 | 0.3975 | 0.4207 | 0.4207 | 0.4063 | 103,864.84 | DDX |
19,997 | 2023-03-18 | 0.4024 | 0.4267 | 0.4063 | 0.4121 | 62,362.31 | DDX |
19,998 | 2023-03-19 | 0.4037 | 0.4223 | 0.4107 | 0.4062 | 89,176.68 | DDX |
19,999 | 2023-03-20 | 0.4019 | 0.417 | 0.4085 | 0.4028 | 65,419.72 | DDX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.