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 |
|---|---|---|---|---|---|---|---|
20,200 | 2023-04-28 | 12.7 | 14.76 | 14.68 | 14.17 | 22,715.373 | DESO |
20,201 | 2023-04-29 | 13.66 | 14.21 | 14.06 | 14.04 | 10,061.528 | DESO |
20,202 | 2023-04-30 | 13.74 | 14.5 | 14 | 13.74 | 12,874.181 | DESO |
20,203 | 2023-05-01 | 13.34 | 13.97 | 13.81 | 13.6 | 9,450.878 | DESO |
20,204 | 2023-05-02 | 13.06 | 13.93 | 13.6 | 13.54 | 8,281.454 | DESO |
20,205 | 2023-05-03 | 13.06 | 13.49 | 13.45 | 13.32 | 8,258.702 | DESO |
20,206 | 2023-05-04 | 12.84 | 13.41 | 13.3 | 13.1 | 11,608.227 | DESO |
20,207 | 2023-05-05 | 12.98 | 13.75 | 13.1 | 13.3 | 9,520.497 | DESO |
20,208 | 2023-05-06 | 11.5 | 13.33 | 13.29 | 12.12 | 22,218.828 | DESO |
20,209 | 2023-05-07 | 11.79 | 12.14 | 12.12 | 11.87 | 9,520.917 | DESO |
20,210 | 2023-05-08 | 10.09 | 11.94 | 11.94 | 10.28 | 25,586.143 | DESO |
20,211 | 2023-05-09 | 9.87 | 10.85 | 10.29 | 10.77 | 16,015.999 | DESO |
20,212 | 2023-05-10 | 10.79 | 11.64 | 10.79 | 11.37 | 14,995.688 | DESO |
20,213 | 2023-05-11 | 11.08 | 11.51 | 11.39 | 11.19 | 5,616.78 | DESO |
20,214 | 2023-05-12 | 10.59 | 11.36 | 11.19 | 10.97 | 15,044.503 | DESO |
20,215 | 2023-05-13 | 10.44 | 10.97 | 10.95 | 10.67 | 4,519.299 | DESO |
20,216 | 2023-05-14 | 10.65 | 11.99 | 10.67 | 11.33 | 11,686.284 | DESO |
20,217 | 2023-05-15 | 10.92 | 11.43 | 11.38 | 10.99 | 3,934.222 | DESO |
20,218 | 2023-05-16 | 10.67 | 11.06 | 10.99 | 10.79 | 6,987.892 | DESO |
20,219 | 2023-05-17 | 10.46 | 10.93 | 10.76 | 10.67 | 7,532.701 | DESO |
20,220 | 2023-05-18 | 10.14 | 10.82 | 10.67 | 10.25 | 9,792.004 | DESO |
20,221 | 2023-05-19 | 10.17 | 10.53 | 10.21 | 10.34 | 5,950.323 | DESO |
20,222 | 2023-05-20 | 9.97 | 10.5 | 10.4 | 10.26 | 7,962.323 | DESO |
20,223 | 2023-05-21 | 10.11 | 10.49 | 10.26 | 10.37 | 7,201.53 | DESO |
20,224 | 2023-05-22 | 10.14 | 10.51 | 10.41 | 10.49 | 8,255.913 | DESO |
20,225 | 2023-05-23 | 10.3 | 10.52 | 10.44 | 10.3 | 4,569.358 | DESO |
20,226 | 2023-05-24 | 10.02 | 10.38 | 10.3 | 10.21 | 5,305.276 | DESO |
20,227 | 2023-05-25 | 10.04 | 10.27 | 10.19 | 10.1 | 4,756.706 | DESO |
20,228 | 2023-05-26 | 9.87 | 10.32 | 10.15 | 10.11 | 6,947.019 | DESO |
20,229 | 2023-05-27 | 10 | 10.33 | 10.13 | 10.1 | 4,012.178 | DESO |
20,230 | 2023-05-28 | 10.05 | 10.33 | 10.16 | 10.13 | 5,941.338 | DESO |
20,231 | 2023-05-29 | 9.97 | 10.31 | 10.13 | 10.09 | 5,956.671 | DESO |
20,232 | 2023-05-30 | 9.64 | 10.21 | 10.07 | 10.02 | 6,704.955 | DESO |
20,233 | 2023-05-31 | 9.73 | 10.3 | 10.13 | 10.12 | 12,918.574 | DESO |
20,234 | 2023-06-01 | 10.03 | 11.44 | 10.04 | 10.35 | 16,586.464 | DESO |
20,235 | 2023-06-02 | 10.04 | 10.47 | 10.42 | 10.13 | 6,986.139 | DESO |
20,236 | 2023-06-03 | 9.9 | 10.25 | 10.12 | 10.14 | 5,702.883 | DESO |
20,237 | 2023-06-04 | 9.89 | 10.14 | 10.08 | 9.96 | 4,492.267 | DESO |
20,238 | 2023-06-05 | 9.36 | 10.1 | 9.96 | 9.49 | 12,122.133 | DESO |
20,239 | 2023-06-06 | 9.09 | 9.6 | 9.49 | 9.33 | 21,725.102 | DESO |
20,240 | 2023-06-07 | 9.15 | 9.54 | 9.43 | 9.22 | 8,855.297 | DESO |
20,241 | 2023-06-08 | 9.11 | 9.39 | 9.16 | 9.25 | 7,847.824 | DESO |
20,242 | 2023-06-09 | 9.25 | 9.48 | 9.29 | 9.28 | 6,001.627 | DESO |
20,243 | 2023-06-10 | 7.51 | 9.29 | 9.29 | 8.34 | 31,887.28 | DESO |
20,244 | 2023-06-11 | 8.14 | 9.2 | 8.38 | 8.68 | 14,225.035 | DESO |
20,245 | 2023-06-12 | 8.26 | 9.1 | 8.68 | 9.07 | 13,388.138 | DESO |
20,246 | 2023-06-13 | 8.75 | 10.1 | 9.07 | 8.93 | 33,485.227 | DESO |
20,247 | 2023-06-14 | 8.75 | 9.32 | 8.94 | 8.76 | 5,820.127 | DESO |
20,248 | 2023-06-15 | 8.73 | 9.18 | 8.81 | 8.99 | 5,159.907 | DESO |
20,249 | 2023-06-16 | 8.5 | 9.05 | 8.99 | 8.75 | 14,867.323 | DESO |
20,250 | 2023-06-17 | 8.69 | 8.95 | 8.75 | 8.84 | 4,320.559 | DESO |
20,251 | 2023-06-18 | 8.62 | 8.91 | 8.86 | 8.81 | 4,792.347 | DESO |
20,252 | 2023-06-19 | 8.73 | 9.06 | 8.83 | 9.01 | 6,334.84 | DESO |
20,253 | 2023-06-20 | 7.89 | 9.05 | 9.01 | 8.85 | 43,763.904 | DESO |
20,254 | 2023-06-21 | 8.58 | 8.94 | 8.85 | 8.89 | 9,873.063 | DESO |
20,255 | 2023-06-22 | 8.76 | 9.19 | 8.93 | 8.78 | 13,175.161 | DESO |
20,256 | 2023-06-23 | 8.57 | 9.02 | 8.77 | 8.88 | 9,228.882 | DESO |
20,257 | 2023-06-24 | 8.46 | 9.06 | 8.88 | 8.49 | 9,556.862 | DESO |
20,258 | 2023-06-25 | 8.41 | 9.75 | 8.49 | 8.81 | 21,876.65 | DESO |
20,259 | 2023-06-26 | 8.5 | 9.78 | 8.75 | 8.51 | 29,418.839 | DESO |
20,260 | 2023-06-27 | 8.5 | 8.79 | 8.51 | 8.69 | 13,033.212 | DESO |
20,261 | 2023-06-28 | 7.99 | 8.76 | 8.68 | 8.11 | 17,786.015 | DESO |
20,262 | 2023-06-29 | 7.99 | 8.64 | 8.12 | 8.2 | 15,234.423 | DESO |
20,263 | 2023-06-30 | 8.01 | 8.76 | 8.2 | 8.21 | 29,844.74 | DESO |
20,264 | 2023-07-01 | 8.19 | 8.64 | 8.28 | 8.42 | 16,393.022 | DESO |
20,265 | 2023-07-02 | 8.12 | 8.81 | 8.42 | 8.49 | 16,929.23 | DESO |
20,266 | 2023-07-03 | 8.45 | 9.26 | 8.54 | 8.6 | 19,327.971 | DESO |
20,267 | 2023-07-04 | 8.26 | 8.71 | 8.59 | 8.46 | 19,804.416 | DESO |
20,268 | 2023-07-05 | 8.39 | 8.96 | 8.5 | 8.75 | 17,503.701 | DESO |
20,269 | 2023-07-06 | 8.37 | 9.21 | 8.75 | 8.8 | 32,804.58 | DESO |
20,270 | 2023-07-07 | 8.54 | 9.44 | 8.8 | 9.09 | 43,826.796 | DESO |
20,271 | 2023-07-08 | 8.57 | 9.45 | 9.15 | 9.22 | 17,697.392 | DESO |
20,272 | 2023-07-09 | 8.61 | 9.23 | 9.21 | 9.13 | 16,611.298 | DESO |
20,273 | 2023-07-10 | 8.84 | 10 | 9.06 | 9.81 | 35,809.386 | DESO |
20,274 | 2023-07-11 | 8.75 | 9.91 | 9.89 | 9.41 | 32,124.704 | DESO |
20,275 | 2023-07-12 | 8.69 | 9.41 | 9.41 | 9.03 | 21,001.353 | DESO |
20,276 | 2023-07-13 | 8.68 | 9.2 | 8.97 | 9.04 | 21,693.617 | DESO |
20,277 | 2023-07-14 | 8.79 | 9.85 | 9.04 | 9.3 | 42,413.324 | DESO |
20,278 | 2023-07-15 | 8.87 | 9.35 | 9.3 | 9.12 | 15,235.297 | DESO |
20,279 | 2023-07-16 | 8.91 | 9.32 | 9.12 | 9.12 | 9,622.313 | DESO |
20,280 | 2023-07-17 | 8.92 | 9.61 | 9.11 | 9.05 | 21,709.66 | DESO |
20,281 | 2023-07-18 | 8.93 | 9.18 | 9.05 | 8.96 | 6,971.803 | DESO |
20,282 | 2023-07-19 | 8.86 | 9.59 | 9.05 | 9.09 | 25,394.906 | DESO |
20,283 | 2023-07-20 | 8.9 | 9.2 | 9.09 | 9.03 | 12,650.986 | DESO |
20,284 | 2023-07-21 | 8.75 | 9.19 | 9.02 | 9.1 | 11,993.988 | DESO |
20,285 | 2023-07-22 | 8.76 | 9.17 | 9.1 | 9.06 | 12,592.917 | DESO |
20,286 | 2023-07-23 | 8.89 | 9.22 | 8.99 | 8.99 | 6,400.825 | DESO |
20,287 | 2023-07-24 | 8 | 9.15 | 9 | 8.94 | 27,797.132 | DESO |
20,288 | 2023-07-25 | 8.79 | 9.09 | 8.96 | 8.83 | 12,112.18 | DESO |
20,289 | 2023-07-26 | 8.8 | 9.13 | 8.86 | 9.02 | 8,898.278 | DESO |
20,290 | 2023-07-27 | 8.87 | 9.13 | 8.96 | 9.03 | 7,777.717 | DESO |
20,291 | 2023-07-28 | 8.8 | 9.3 | 9.01 | 8.98 | 20,659.613 | DESO |
20,292 | 2023-07-29 | 8.85 | 9.14 | 8.94 | 9.03 | 9,967.491 | DESO |
20,293 | 2023-07-30 | 8.57 | 9.08 | 8.97 | 8.84 | 10,730.301 | DESO |
20,294 | 2023-07-31 | 8.6 | 9.01 | 8.87 | 8.75 | 10,616.932 | DESO |
20,295 | 2023-08-01 | 8.58 | 8.92 | 8.72 | 8.84 | 11,838.545 | DESO |
20,296 | 2023-08-02 | 8.57 | 8.95 | 8.84 | 8.86 | 14,159.803 | DESO |
20,297 | 2023-08-03 | 8.81 | 9.08 | 8.88 | 8.94 | 12,508.476 | DESO |
20,298 | 2023-08-04 | 8.81 | 9.06 | 8.94 | 9.04 | 7,581.461 | DESO |
20,299 | 2023-08-05 | 8.95 | 9.51 | 9 | 8.97 | 12,112.135 | DESO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.