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 |
|---|---|---|---|---|---|---|---|
20,600 | 2023-08-06 | 0.5854 | 0.5979 | 0.5905 | 0.5978 | 5,957 | DEXT |
20,601 | 2023-08-07 | 0.5854 | 0.5995 | 0.5976 | 0.5901 | 7,129.1 | DEXT |
20,602 | 2023-08-08 | 0.5802 | 0.6009 | 0.5899 | 0.5958 | 18,269.6 | DEXT |
20,603 | 2023-08-09 | 0.5755 | 0.6009 | 0.6005 | 0.6004 | 9,150.9 | DEXT |
20,604 | 2023-08-10 | 0.5682 | 0.6029 | 0.6003 | 0.5738 | 29,824.9 | DEXT |
20,605 | 2023-08-11 | 0.5737 | 0.58 | 0.5738 | 0.5737 | 9,456 | DEXT |
20,606 | 2023-08-12 | 0.57 | 0.6019 | 0.5799 | 0.5712 | 6,119.3 | DEXT |
20,607 | 2023-08-13 | 0.5302 | 0.5798 | 0.5712 | 0.5488 | 83,226.2 | DEXT |
20,608 | 2023-08-14 | 0.5303 | 0.564 | 0.549 | 0.5323 | 36,312.6 | DEXT |
20,609 | 2023-08-15 | 0.5153 | 0.5558 | 0.537 | 0.5168 | 35,987.3 | DEXT |
20,610 | 2023-08-16 | 0.5161 | 0.5586 | 0.5212 | 0.5313 | 34,619.5 | DEXT |
20,611 | 2023-08-17 | 0.5111 | 0.5532 | 0.5313 | 0.5213 | 43,236.1 | DEXT |
20,612 | 2023-08-18 | 0.5046 | 0.5698 | 0.5256 | 0.5075 | 28,996.8 | DEXT |
20,613 | 2023-08-19 | 0.4685 | 0.5274 | 0.5046 | 0.5188 | 69,509.5 | DEXT |
20,614 | 2023-08-20 | 0.4921 | 0.5188 | 0.5187 | 0.5083 | 10,246 | DEXT |
20,615 | 2023-08-21 | 0.4699 | 0.5085 | 0.505 | 0.4852 | 7,421.9 | DEXT |
20,616 | 2023-08-22 | 0.4287 | 0.5015 | 0.4851 | 0.4584 | 85,027.1 | DEXT |
20,617 | 2023-08-23 | 0.4486 | 0.5118 | 0.4583 | 0.5048 | 51,926.4 | DEXT |
20,618 | 2023-08-24 | 0.4631 | 0.5132 | 0.5085 | 0.4731 | 56,250 | DEXT |
20,619 | 2023-08-25 | 0.4702 | 0.4972 | 0.4729 | 0.4972 | 38,089.7 | DEXT |
20,620 | 2023-08-26 | 0.4848 | 0.5085 | 0.4972 | 0.5085 | 4,186.9 | DEXT |
20,621 | 2023-08-27 | 0.4936 | 0.5134 | 0.4958 | 0.5088 | 13,335.1 | DEXT |
20,622 | 2023-08-28 | 0.5 | 0.5135 | 0.513 | 0.5052 | 22,016.3 | DEXT |
20,623 | 2023-08-29 | 0.5 | 0.5316 | 0.513 | 0.5205 | 32,566.8 | DEXT |
20,624 | 2023-08-30 | 0.5147 | 0.545 | 0.5206 | 0.5375 | 42,901.1 | DEXT |
20,625 | 2023-08-31 | 0.5212 | 0.546 | 0.5375 | 0.5291 | 39,319.4 | DEXT |
20,626 | 2023-09-01 | 0.5215 | 0.5799 | 0.5289 | 0.5477 | 44,637.7 | DEXT |
20,627 | 2023-09-02 | 0.5227 | 0.5847 | 0.5473 | 0.5616 | 81,697.7 | DEXT |
20,628 | 2023-09-03 | 0.5509 | 0.5894 | 0.5616 | 0.5819 | 15,779.5 | DEXT |
20,629 | 2023-09-04 | 0.5702 | 0.6301 | 0.5819 | 0.5974 | 35,103.9 | DEXT |
20,630 | 2023-09-05 | 0.5604 | 0.5984 | 0.5966 | 0.5833 | 26,181.4 | DEXT |
20,631 | 2023-09-06 | 0.5612 | 0.5964 | 0.5899 | 0.5926 | 18,606.7 | DEXT |
20,632 | 2023-09-07 | 0.574 | 0.5938 | 0.5894 | 0.5822 | 21,050 | DEXT |
20,633 | 2023-09-08 | 0.5787 | 0.5897 | 0.5819 | 0.579 | 5,161.3 | DEXT |
20,634 | 2023-09-09 | 0.5819 | 0.5939 | 0.5855 | 0.5899 | 5,054.9 | DEXT |
20,635 | 2023-09-10 | 0.5856 | 0.5939 | 0.5899 | 0.5933 | 16,653.1 | DEXT |
20,636 | 2023-09-11 | 0.5362 | 0.5935 | 0.586 | 0.5362 | 32,314.6 | DEXT |
20,637 | 2023-09-12 | 0.5272 | 0.561 | 0.5363 | 0.5601 | 65,077.6 | DEXT |
20,638 | 2023-09-13 | 0.5272 | 0.5609 | 0.5609 | 0.5513 | 34,576.2 | DEXT |
20,639 | 2023-09-14 | 0.5166 | 0.5534 | 0.5513 | 0.5379 | 20,941.9 | DEXT |
20,640 | 2023-09-15 | 0.5208 | 0.5616 | 0.5455 | 0.5616 | 13,208 | DEXT |
20,641 | 2023-09-16 | 0.5274 | 0.5812 | 0.5538 | 0.5535 | 69,271.3 | DEXT |
20,642 | 2023-09-17 | 0.5226 | 0.5736 | 0.5535 | 0.5499 | 65,556.1 | DEXT |
20,643 | 2023-09-18 | 0.5501 | 0.581 | 0.5502 | 0.57 | 22,332.4 | DEXT |
20,644 | 2023-09-19 | 0.5528 | 0.5734 | 0.5697 | 0.5578 | 4,789.3 | DEXT |
20,645 | 2023-09-20 | 0.5515 | 0.569 | 0.5577 | 0.5515 | 51,645.7 | DEXT |
20,646 | 2023-09-21 | 0.5097 | 0.5573 | 0.5515 | 0.5224 | 55,437.1 | DEXT |
20,647 | 2023-09-22 | 0.5188 | 0.5317 | 0.5234 | 0.5269 | 21,690.3 | DEXT |
20,648 | 2023-09-23 | 0.516 | 0.5356 | 0.5269 | 0.5356 | 12,305.4 | DEXT |
20,649 | 2023-09-24 | 0.4991 | 0.5396 | 0.5356 | 0.5208 | 17,624.4 | DEXT |
20,650 | 2023-09-25 | 0.5096 | 0.5304 | 0.5253 | 0.5131 | 5,569.8 | DEXT |
20,651 | 2023-09-26 | 0.4979 | 0.5396 | 0.5132 | 0.5172 | 18,997.6 | DEXT |
20,652 | 2023-09-27 | 0.516 | 0.5402 | 0.5253 | 0.5253 | 10,259.2 | DEXT |
20,653 | 2023-09-28 | 0.5173 | 0.553 | 0.5176 | 0.5455 | 9,934.6 | DEXT |
20,654 | 2023-09-29 | 0.5396 | 0.5569 | 0.5455 | 0.5432 | 2,973.8 | DEXT |
20,655 | 2023-09-30 | 0.539 | 0.5569 | 0.5447 | 0.5567 | 1,953.3 | DEXT |
20,656 | 2023-10-01 | 0.5305 | 0.5572 | 0.5495 | 0.5532 | 24,765.9 | DEXT |
20,657 | 2023-10-02 | 0.4995 | 0.56 | 0.5569 | 0.5162 | 72,076.2 | DEXT |
20,658 | 2023-10-03 | 0.4861 | 0.5161 | 0.5154 | 0.504 | 59,646.2 | DEXT |
20,659 | 2023-10-04 | 0.4966 | 0.5146 | 0.504 | 0.503 | 6,529.1 | DEXT |
20,660 | 2023-10-05 | 0.4943 | 0.5146 | 0.506 | 0.4976 | 14,495.2 | DEXT |
20,661 | 2023-10-06 | 0.4961 | 0.5153 | 0.5051 | 0.5085 | 2,676.9 | DEXT |
20,662 | 2023-10-07 | 0.4973 | 0.5093 | 0.5085 | 0.501 | 11,577.9 | DEXT |
20,663 | 2023-10-08 | 0.4953 | 0.501 | 0.501 | 0.4953 | 7,673.4 | DEXT |
20,664 | 2023-10-09 | 0.4727 | 0.4997 | 0.4994 | 0.475 | 15,644.3 | DEXT |
20,665 | 2023-10-10 | 0.4546 | 0.4895 | 0.475 | 0.4626 | 39,341.4 | DEXT |
20,666 | 2023-10-11 | 0.4396 | 0.4699 | 0.4643 | 0.4601 | 21,308.5 | DEXT |
20,667 | 2023-10-12 | 0.4429 | 0.4687 | 0.4646 | 0.4445 | 24,402.8 | DEXT |
20,668 | 2023-10-13 | 0.4214 | 0.4543 | 0.452 | 0.4364 | 8,542.3 | DEXT |
20,669 | 2023-10-14 | 0.4206 | 0.4415 | 0.4258 | 0.4415 | 11,874.8 | DEXT |
20,670 | 2023-10-15 | 0.4255 | 0.4466 | 0.4422 | 0.4462 | 4,885 | DEXT |
20,671 | 2023-10-16 | 0.4373 | 0.4696 | 0.4404 | 0.4497 | 43,164.4 | DEXT |
20,672 | 2023-10-17 | 0.4391 | 0.4585 | 0.4543 | 0.4415 | 3,905.1 | DEXT |
20,673 | 2023-10-18 | 0.4415 | 0.4685 | 0.4415 | 0.4543 | 5,633.1 | DEXT |
20,674 | 2023-10-19 | 0.4406 | 0.4698 | 0.4527 | 0.4698 | 36,916 | DEXT |
20,675 | 2023-10-20 | 0.4601 | 0.4917 | 0.4646 | 0.4808 | 15,524.4 | DEXT |
20,676 | 2023-10-21 | 0.472 | 0.5027 | 0.4727 | 0.4966 | 4,076.5 | DEXT |
20,677 | 2023-10-22 | 0.4787 | 0.5028 | 0.4891 | 0.4854 | 26,661.3 | DEXT |
20,678 | 2023-10-23 | 0.4746 | 0.5059 | 0.4929 | 0.4938 | 44,662.9 | DEXT |
20,679 | 2023-10-24 | 0.4831 | 0.5361 | 0.4924 | 0.4831 | 48,294.8 | DEXT |
20,680 | 2023-10-25 | 0.4849 | 0.5393 | 0.4875 | 0.5293 | 54,577.6 | DEXT |
20,681 | 2023-10-26 | 0.5151 | 0.5453 | 0.5213 | 0.5236 | 14,823.4 | DEXT |
20,682 | 2023-10-27 | 0.5046 | 0.5516 | 0.5292 | 0.541 | 75,984.9 | DEXT |
20,683 | 2023-10-28 | 0.5121 | 0.5725 | 0.5334 | 0.5473 | 75,303.6 | DEXT |
20,684 | 2023-10-29 | 0.5375 | 0.549 | 0.5417 | 0.5488 | 18,666.5 | DEXT |
20,685 | 2023-10-30 | 0.5298 | 0.5629 | 0.5432 | 0.5314 | 39,419.3 | DEXT |
20,686 | 2023-10-31 | 0.5144 | 0.547 | 0.5314 | 0.525 | 88,790.7 | DEXT |
20,687 | 2023-11-01 | 0.524 | 0.63 | 0.5248 | 0.5875 | 244,775.6 | DEXT |
20,688 | 2023-11-02 | 0.5742 | 0.6119 | 0.5875 | 0.5899 | 108,619.7 | DEXT |
20,689 | 2023-11-03 | 0.5698 | 0.6085 | 0.5909 | 0.5865 | 69,286.6 | DEXT |
20,690 | 2023-11-04 | 0.5682 | 0.5898 | 0.5818 | 0.5702 | 8,525.5 | DEXT |
20,691 | 2023-11-05 | 0.5682 | 0.5998 | 0.5682 | 0.5896 | 68,886.8 | DEXT |
20,692 | 2023-11-06 | 0.5897 | 0.6845 | 0.5897 | 0.6222 | 337,988.3 | DEXT |
20,693 | 2023-11-07 | 0.5766 | 0.622 | 0.622 | 0.5945 | 51,855.4 | DEXT |
20,694 | 2023-11-08 | 0.5868 | 0.6534 | 0.5924 | 0.6304 | 72,031.6 | DEXT |
20,695 | 2023-11-09 | 0.6322 | 0.6985 | 0.6322 | 0.6752 | 211,069.4 | DEXT |
20,696 | 2023-11-10 | 0.6202 | 0.7299 | 0.6752 | 0.6306 | 156,694.7 | DEXT |
20,697 | 2023-11-11 | 0.6314 | 0.6632 | 0.6384 | 0.6486 | 45,171.1 | DEXT |
20,698 | 2023-11-12 | 0.6407 | 0.6726 | 0.6497 | 0.6677 | 38,061.8 | DEXT |
20,699 | 2023-11-13 | 0.5854 | 0.672 | 0.6626 | 0.6221 | 102,653 | DEXT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.