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 |
|---|---|---|---|---|---|---|---|
20,500 | 2023-04-28 | 0.4179 | 0.46 | 0.4297 | 0.4382 | 285,529.8 | DEXT |
20,501 | 2023-04-29 | 0.4242 | 0.5 | 0.4381 | 0.5 | 197,851.8 | DEXT |
20,502 | 2023-04-30 | 0.4624 | 0.5499 | 0.4952 | 0.4904 | 663,667.9 | DEXT |
20,503 | 2023-05-01 | 0.4124 | 0.5044 | 0.4876 | 0.4378 | 207,967.7 | DEXT |
20,504 | 2023-05-02 | 0.4191 | 0.5292 | 0.4378 | 0.5178 | 327,095.4 | DEXT |
20,505 | 2023-05-03 | 0.4554 | 0.5267 | 0.5189 | 0.5178 | 232,437.7 | DEXT |
20,506 | 2023-05-04 | 0.5011 | 0.5494 | 0.5181 | 0.5237 | 153,755.8 | DEXT |
20,507 | 2023-05-05 | 0.47 | 0.5238 | 0.5237 | 0.5099 | 64,727.2 | DEXT |
20,508 | 2023-05-06 | 0.4795 | 0.5116 | 0.511 | 0.494 | 61,112.3 | DEXT |
20,509 | 2023-05-07 | 0.4828 | 0.6271 | 0.4892 | 0.5816 | 342,596.1 | DEXT |
20,510 | 2023-05-08 | 0.523 | 0.6149 | 0.5927 | 0.603 | 397,744.7 | DEXT |
20,511 | 2023-05-09 | 0.5861 | 0.7328 | 0.603 | 0.6883 | 913,901.9 | DEXT |
20,512 | 2023-05-10 | 0.55 | 0.7599 | 0.697 | 0.6398 | 697,133.1 | DEXT |
20,513 | 2023-05-11 | 0.5403 | 0.6602 | 0.6506 | 0.5535 | 206,977.4 | DEXT |
20,514 | 2023-05-12 | 0.478 | 0.603 | 0.5544 | 0.5903 | 641,505.1 | DEXT |
20,515 | 2023-05-13 | 0.559 | 0.6573 | 0.5903 | 0.6241 | 353,893 | DEXT |
20,516 | 2023-05-14 | 0.6064 | 0.7404 | 0.6269 | 0.6652 | 435,793.5 | DEXT |
20,517 | 2023-05-15 | 0.615 | 0.7407 | 0.6652 | 0.6898 | 185,931 | DEXT |
20,518 | 2023-05-16 | 0.62 | 0.7113 | 0.6949 | 0.6341 | 117,424.9 | DEXT |
20,519 | 2023-05-17 | 0.5807 | 0.6594 | 0.6339 | 0.6095 | 177,849.6 | DEXT |
20,520 | 2023-05-18 | 0.5883 | 0.6624 | 0.6095 | 0.6262 | 303,323.7 | DEXT |
20,521 | 2023-05-19 | 0.5722 | 0.6723 | 0.6182 | 0.6589 | 206,852.9 | DEXT |
20,522 | 2023-05-20 | 0.6005 | 0.6598 | 0.6589 | 0.6136 | 62,645.6 | DEXT |
20,523 | 2023-05-21 | 0.497 | 0.6151 | 0.6073 | 0.5455 | 117,512.1 | DEXT |
20,524 | 2023-05-22 | 0.5277 | 0.6199 | 0.5423 | 0.5896 | 210,277.9 | DEXT |
20,525 | 2023-05-23 | 0.5618 | 0.6198 | 0.5896 | 0.594 | 94,908.2 | DEXT |
20,526 | 2023-05-24 | 0.4929 | 0.5957 | 0.594 | 0.5333 | 137,700.1 | DEXT |
20,527 | 2023-05-25 | 0.4992 | 0.5493 | 0.5336 | 0.5212 | 36,256.9 | DEXT |
20,528 | 2023-05-26 | 0.5068 | 0.5796 | 0.5195 | 0.562 | 83,199.5 | DEXT |
20,529 | 2023-05-27 | 0.5506 | 0.5746 | 0.5618 | 0.5672 | 21,618.7 | DEXT |
20,530 | 2023-05-28 | 0.525 | 0.5754 | 0.5663 | 0.5477 | 144,202.2 | DEXT |
20,531 | 2023-05-29 | 0.5224 | 0.5496 | 0.5477 | 0.54 | 47,767.3 | DEXT |
20,532 | 2023-05-30 | 0.4991 | 0.5622 | 0.54 | 0.525 | 123,200.7 | DEXT |
20,533 | 2023-05-31 | 0.4902 | 0.536 | 0.525 | 0.5105 | 73,558 | DEXT |
20,534 | 2023-06-01 | 0.4527 | 0.5105 | 0.5103 | 0.4989 | 115,113.7 | DEXT |
20,535 | 2023-06-02 | 0.4826 | 0.5029 | 0.4929 | 0.4955 | 61,223.5 | DEXT |
20,536 | 2023-06-03 | 0.464 | 0.4944 | 0.4891 | 0.4864 | 86,449.7 | DEXT |
20,537 | 2023-06-04 | 0.4702 | 0.501 | 0.4869 | 0.4766 | 20,792 | DEXT |
20,538 | 2023-06-05 | 0.4717 | 0.5009 | 0.4766 | 0.4807 | 26,902.5 | DEXT |
20,539 | 2023-06-06 | 0.4718 | 0.5511 | 0.4806 | 0.5317 | 157,236.5 | DEXT |
20,540 | 2023-06-07 | 0.4918 | 0.5461 | 0.5317 | 0.5012 | 106,150.5 | DEXT |
20,541 | 2023-06-08 | 0.5011 | 0.5172 | 0.5011 | 0.5068 | 42,085.7 | DEXT |
20,542 | 2023-06-09 | 0.4963 | 0.526 | 0.5131 | 0.5099 | 65,872.6 | DEXT |
20,543 | 2023-06-10 | 0.4652 | 0.5179 | 0.5172 | 0.4813 | 53,301.1 | DEXT |
20,544 | 2023-06-11 | 0.4811 | 0.51 | 0.4815 | 0.4958 | 67,599.2 | DEXT |
20,545 | 2023-06-12 | 0.4556 | 0.51 | 0.4958 | 0.4789 | 79,781.2 | DEXT |
20,546 | 2023-06-13 | 0.471 | 0.4885 | 0.4789 | 0.4833 | 45,296.2 | DEXT |
20,547 | 2023-06-14 | 0.4527 | 0.4937 | 0.4832 | 0.4621 | 45,337.8 | DEXT |
20,548 | 2023-06-15 | 0.4252 | 0.472 | 0.4621 | 0.4485 | 75,653.6 | DEXT |
20,549 | 2023-06-16 | 0.4432 | 0.5007 | 0.4485 | 0.4861 | 51,301.1 | DEXT |
20,550 | 2023-06-17 | 0.4826 | 0.5095 | 0.4861 | 0.4927 | 45,574.3 | DEXT |
20,551 | 2023-06-18 | 0.4738 | 0.5042 | 0.4946 | 0.497 | 67,891.8 | DEXT |
20,552 | 2023-06-19 | 0.4784 | 0.5174 | 0.497 | 0.5164 | 26,162.5 | DEXT |
20,553 | 2023-06-20 | 0.5089 | 0.5558 | 0.5173 | 0.5455 | 83,712.1 | DEXT |
20,554 | 2023-06-21 | 0.528 | 0.588 | 0.5455 | 0.5743 | 71,365.7 | DEXT |
20,555 | 2023-06-22 | 0.5552 | 0.6197 | 0.5744 | 0.5649 | 52,812.2 | DEXT |
20,556 | 2023-06-23 | 0.5556 | 0.565 | 0.5616 | 0.5557 | 10,134.1 | DEXT |
20,557 | 2023-06-24 | 0.5435 | 0.5724 | 0.5557 | 0.5441 | 14,468.1 | DEXT |
20,558 | 2023-06-25 | 0.5354 | 0.5744 | 0.5463 | 0.5503 | 76,503.9 | DEXT |
20,559 | 2023-06-26 | 0.5354 | 0.5616 | 0.5558 | 0.5417 | 28,453.1 | DEXT |
20,560 | 2023-06-27 | 0.532 | 0.5555 | 0.5417 | 0.5459 | 60,955 | DEXT |
20,561 | 2023-06-28 | 0.482 | 0.5458 | 0.5458 | 0.4958 | 113,760.4 | DEXT |
20,562 | 2023-06-29 | 0.4926 | 0.5124 | 0.4984 | 0.4982 | 55,813 | DEXT |
20,563 | 2023-06-30 | 0.4992 | 0.5477 | 0.5043 | 0.5472 | 53,268.5 | DEXT |
20,564 | 2023-07-01 | 0.5374 | 0.5932 | 0.5451 | 0.5735 | 87,483.1 | DEXT |
20,565 | 2023-07-02 | 0.5606 | 0.5808 | 0.5768 | 0.57 | 35,132.7 | DEXT |
20,566 | 2023-07-03 | 0.5502 | 0.5807 | 0.57 | 0.5746 | 19,966.3 | DEXT |
20,567 | 2023-07-04 | 0.537 | 0.5777 | 0.5746 | 0.5498 | 48,796.5 | DEXT |
20,568 | 2023-07-05 | 0.5211 | 0.5528 | 0.5499 | 0.5367 | 50,195.5 | DEXT |
20,569 | 2023-07-06 | 0.5052 | 0.5423 | 0.5367 | 0.5102 | 46,092 | DEXT |
20,570 | 2023-07-07 | 0.5052 | 0.5191 | 0.5052 | 0.5091 | 64,743.4 | DEXT |
20,571 | 2023-07-08 | 0.509 | 0.5558 | 0.5091 | 0.5558 | 45,076.5 | DEXT |
20,572 | 2023-07-09 | 0.5415 | 0.5799 | 0.5503 | 0.5578 | 51,692.7 | DEXT |
20,573 | 2023-07-10 | 0.5535 | 0.5791 | 0.5652 | 0.576 | 26,781.1 | DEXT |
20,574 | 2023-07-11 | 0.5434 | 0.5793 | 0.5702 | 0.5488 | 50,007.1 | DEXT |
20,575 | 2023-07-12 | 0.5485 | 0.5572 | 0.5485 | 0.5497 | 9,231.2 | DEXT |
20,576 | 2023-07-13 | 0.5471 | 0.604 | 0.5495 | 0.5987 | 146,763.4 | DEXT |
20,577 | 2023-07-14 | 0.538 | 0.6009 | 0.5983 | 0.5465 | 70,828.5 | DEXT |
20,578 | 2023-07-15 | 0.539 | 0.583 | 0.546 | 0.583 | 43,071.4 | DEXT |
20,579 | 2023-07-16 | 0.5555 | 0.5987 | 0.5805 | 0.591 | 38,309.6 | DEXT |
20,580 | 2023-07-17 | 0.58 | 0.6788 | 0.5939 | 0.635 | 123,040.7 | DEXT |
20,581 | 2023-07-18 | 0.5852 | 0.6351 | 0.635 | 0.5913 | 84,729.1 | DEXT |
20,582 | 2023-07-19 | 0.5914 | 0.635 | 0.5914 | 0.6289 | 31,030 | DEXT |
20,583 | 2023-07-20 | 0.5852 | 0.6505 | 0.6289 | 0.5994 | 67,363.2 | DEXT |
20,584 | 2023-07-21 | 0.5866 | 0.6029 | 0.5994 | 0.5939 | 8,622.2 | DEXT |
20,585 | 2023-07-22 | 0.5885 | 0.5989 | 0.5939 | 0.5979 | 25,901.7 | DEXT |
20,586 | 2023-07-23 | 0.5869 | 0.62 | 0.5975 | 0.6173 | 16,449.8 | DEXT |
20,587 | 2023-07-24 | 0.6105 | 0.6448 | 0.6174 | 0.6346 | 37,724.9 | DEXT |
20,588 | 2023-07-25 | 0.6125 | 0.6512 | 0.6353 | 0.637 | 31,769.9 | DEXT |
20,589 | 2023-07-26 | 0.6143 | 0.6423 | 0.6373 | 0.633 | 34,927 | DEXT |
20,590 | 2023-07-27 | 0.61 | 0.6354 | 0.6271 | 0.6182 | 32,980 | DEXT |
20,591 | 2023-07-28 | 0.6018 | 0.6192 | 0.6178 | 0.603 | 32,299.8 | DEXT |
20,592 | 2023-07-29 | 0.6021 | 0.6157 | 0.6099 | 0.6098 | 11,321.3 | DEXT |
20,593 | 2023-07-30 | 0.6037 | 0.6338 | 0.6127 | 0.6222 | 52,990.5 | DEXT |
20,594 | 2023-07-31 | 0.6029 | 0.6351 | 0.6246 | 0.6094 | 12,167.1 | DEXT |
20,595 | 2023-08-01 | 0.5768 | 0.6164 | 0.6041 | 0.5928 | 53,485.2 | DEXT |
20,596 | 2023-08-02 | 0.5871 | 0.6157 | 0.602 | 0.5966 | 10,635.4 | DEXT |
20,597 | 2023-08-03 | 0.5802 | 0.6192 | 0.5928 | 0.594 | 36,949.6 | DEXT |
20,598 | 2023-08-04 | 0.5904 | 0.6199 | 0.5945 | 0.6063 | 26,314.8 | DEXT |
20,599 | 2023-08-05 | 0.586 | 0.612 | 0.6063 | 0.588 | 27,501.9 | DEXT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.