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 |
|---|---|---|---|---|---|---|---|
20,700 | 2023-11-14 | 0.5835 | 0.6511 | 0.6222 | 0.6102 | 102,409.1 | DEXT |
20,701 | 2023-11-15 | 0.6 | 0.6552 | 0.6105 | 0.6505 | 45,937.6 | DEXT |
20,702 | 2023-11-16 | 0.602 | 0.6639 | 0.6505 | 0.6199 | 38,535.4 | DEXT |
20,703 | 2023-11-17 | 0.5657 | 0.6259 | 0.6259 | 0.6039 | 18,730.3 | DEXT |
20,704 | 2023-11-18 | 0.5601 | 0.61 | 0.598 | 0.6077 | 53,735 | DEXT |
20,705 | 2023-11-19 | 0.594 | 0.6184 | 0.602 | 0.5965 | 17,727.8 | DEXT |
20,706 | 2023-11-20 | 0.594 | 0.6135 | 0.602 | 0.6071 | 23,528.4 | DEXT |
20,707 | 2023-11-21 | 0.54 | 0.6076 | 0.6076 | 0.54 | 62,685.2 | DEXT |
20,708 | 2023-11-22 | 0.5378 | 0.5888 | 0.5399 | 0.5722 | 59,259.6 | DEXT |
20,709 | 2023-11-23 | 0.5602 | 0.5888 | 0.5643 | 0.5828 | 24,913.9 | DEXT |
20,710 | 2023-11-24 | 0.556 | 0.5898 | 0.5828 | 0.5721 | 57,416.2 | DEXT |
20,711 | 2023-11-25 | 0.5595 | 0.5818 | 0.5719 | 0.572 | 24,696.6 | DEXT |
20,712 | 2023-11-26 | 0.5442 | 0.5726 | 0.5656 | 0.563 | 17,665.8 | DEXT |
20,713 | 2023-11-27 | 0.5208 | 0.5638 | 0.563 | 0.5343 | 26,009.2 | DEXT |
20,714 | 2023-11-28 | 0.5356 | 0.5664 | 0.5361 | 0.5653 | 35,582.6 | DEXT |
20,715 | 2023-11-29 | 0.5498 | 0.5763 | 0.5653 | 0.5554 | 37,366.5 | DEXT |
20,716 | 2023-11-30 | 0.5516 | 0.579 | 0.56 | 0.5773 | 13,285.7 | DEXT |
20,717 | 2023-12-01 | 0.5771 | 0.5932 | 0.5773 | 0.5872 | 40,262.6 | DEXT |
20,718 | 2023-12-02 | 0.5833 | 0.6093 | 0.5862 | 0.6051 | 34,217.1 | DEXT |
20,719 | 2023-12-03 | 0.5971 | 0.6545 | 0.6042 | 0.6462 | 77,124.2 | DEXT |
20,720 | 2023-12-04 | 0.641 | 0.6699 | 0.6462 | 0.645 | 54,866.7 | DEXT |
20,721 | 2023-12-05 | 0.6274 | 0.6579 | 0.645 | 0.648 | 58,190.7 | DEXT |
20,722 | 2023-12-06 | 0.6372 | 0.6549 | 0.643 | 0.6549 | 29,627.9 | DEXT |
20,723 | 2023-12-07 | 0.6396 | 0.6699 | 0.6485 | 0.6697 | 50,638.8 | DEXT |
20,724 | 2023-12-08 | 0.6666 | 0.7499 | 0.6699 | 0.7181 | 252,985.2 | DEXT |
20,725 | 2023-12-09 | 0.702 | 0.7441 | 0.7181 | 0.743 | 46,623.5 | DEXT |
20,726 | 2023-12-10 | 0.7137 | 0.7998 | 0.7358 | 0.7249 | 319,477.1 | DEXT |
20,727 | 2023-12-11 | 0.6304 | 0.7255 | 0.7255 | 0.6841 | 68,854.3 | DEXT |
20,728 | 2023-12-12 | 0.6446 | 0.6948 | 0.6841 | 0.6609 | 37,186.1 | DEXT |
20,729 | 2023-12-13 | 0.6473 | 0.755 | 0.6648 | 0.7219 | 90,003.2 | DEXT |
20,730 | 2023-12-14 | 0.7105 | 0.83 | 0.7355 | 0.8135 | 291,602.7 | DEXT |
20,731 | 2023-12-15 | 0.7208 | 0.8133 | 0.8018 | 0.7318 | 165,106.4 | DEXT |
20,732 | 2023-12-16 | 0.6808 | 0.7368 | 0.7308 | 0.6931 | 61,906.8 | DEXT |
20,733 | 2023-12-17 | 0.6428 | 0.693 | 0.693 | 0.6677 | 166,508 | DEXT |
20,734 | 2023-12-18 | 0.6594 | 0.7041 | 0.6744 | 0.7032 | 33,358.1 | DEXT |
20,735 | 2023-12-19 | 0.6855 | 0.7266 | 0.6896 | 0.7266 | 80,986.4 | DEXT |
20,736 | 2023-12-20 | 0.7054 | 0.7893 | 0.7264 | 0.7171 | 292,380.4 | DEXT |
20,737 | 2023-12-21 | 0.662 | 0.7366 | 0.7171 | 0.7351 | 130,736.1 | DEXT |
20,738 | 2023-12-22 | 0.7074 | 0.7797 | 0.7358 | 0.7789 | 125,597.9 | DEXT |
20,739 | 2023-12-23 | 0.7611 | 0.7908 | 0.78 | 0.7658 | 58,866.8 | DEXT |
20,740 | 2023-12-24 | 0.7618 | 0.8022 | 0.7657 | 0.7718 | 28,697.5 | DEXT |
20,741 | 2023-12-25 | 0.7547 | 0.7899 | 0.7713 | 0.7557 | 80,899.3 | DEXT |
20,742 | 2023-12-26 | 0.7082 | 0.7666 | 0.7613 | 0.7278 | 38,242.1 | DEXT |
20,743 | 2023-12-27 | 0.6947 | 0.7872 | 0.7275 | 0.7872 | 132,824.3 | DEXT |
20,744 | 2023-12-28 | 0.7726 | 0.8187 | 0.7748 | 0.7738 | 57,731.8 | DEXT |
20,745 | 2023-12-29 | 0.7803 | 0.7991 | 0.7829 | 0.7991 | 110,211.1 | DEXT |
20,746 | 2023-12-30 | 0.7895 | 0.8562 | 0.7932 | 0.8384 | 176,386 | DEXT |
20,747 | 2023-12-31 | 0.7901 | 0.8519 | 0.8439 | 0.7901 | 80,661.4 | DEXT |
20,748 | 2024-01-01 | 0.7804 | 0.8188 | 0.7947 | 0.8155 | 33,059.6 | DEXT |
20,749 | 2024-01-02 | 0.7603 | 0.8136 | 0.7984 | 0.776 | 57,829 | DEXT |
20,750 | 2024-01-03 | 0.7297 | 0.8002 | 0.7759 | 0.7676 | 126,830.3 | DEXT |
20,751 | 2024-01-04 | 0.7547 | 0.831 | 0.7615 | 0.8205 | 137,168 | DEXT |
20,752 | 2024-01-05 | 0.7456 | 0.8242 | 0.8205 | 0.7594 | 144,375.6 | DEXT |
20,753 | 2024-01-06 | 0.7324 | 0.7687 | 0.7648 | 0.7453 | 49,227.5 | DEXT |
20,754 | 2024-01-07 | 0.751 | 0.7767 | 0.7571 | 0.7539 | 53,491.7 | DEXT |
20,755 | 2024-01-08 | 0.729 | 0.7947 | 0.7526 | 0.7907 | 74,535.2 | DEXT |
20,756 | 2024-01-09 | 0.7615 | 0.8997 | 0.7907 | 0.869 | 190,047.7 | DEXT |
20,757 | 2024-01-10 | 0.8131 | 0.9475 | 0.8539 | 0.9354 | 225,565 | DEXT |
20,758 | 2024-01-11 | 0.8604 | 0.9427 | 0.9328 | 0.8888 | 95,411.2 | DEXT |
20,759 | 2024-01-12 | 0.7691 | 0.8913 | 0.8864 | 0.8188 | 84,211.1 | DEXT |
20,760 | 2024-01-13 | 0.8005 | 0.8432 | 0.8077 | 0.8377 | 32,667.8 | DEXT |
20,761 | 2024-01-14 | 0.7857 | 0.8369 | 0.835 | 0.7929 | 35,568.7 | DEXT |
20,762 | 2024-01-15 | 0.75 | 0.8012 | 0.7928 | 0.7881 | 105,107.5 | DEXT |
20,763 | 2024-01-16 | 0.7883 | 0.8529 | 0.7883 | 0.8348 | 27,917.9 | DEXT |
20,764 | 2024-01-17 | 0.814 | 0.8448 | 0.8333 | 0.83 | 15,309.3 | DEXT |
20,765 | 2024-01-18 | 0.8021 | 0.83 | 0.8281 | 0.8057 | 23,174.8 | DEXT |
20,766 | 2024-01-19 | 0.7785 | 0.8161 | 0.8161 | 0.7897 | 32,790.1 | DEXT |
20,767 | 2024-01-20 | 0.7548 | 0.7898 | 0.7898 | 0.7628 | 35,733.1 | DEXT |
20,768 | 2024-01-21 | 0.763 | 0.7785 | 0.7631 | 0.7745 | 25,080 | DEXT |
20,769 | 2024-01-22 | 0.75 | 0.7759 | 0.7745 | 0.7509 | 12,170.2 | DEXT |
20,770 | 2023-03-29 | 0.3455 | 0.38062 | 0.35099 | 0.373 | 181,487.39 | DIA |
20,771 | 2023-03-30 | 0.3576 | 0.38065 | 0.37349 | 0.36414 | 244,366.01 | DIA |
20,772 | 2023-03-31 | 0.358 | 0.38057 | 0.3658 | 0.37174 | 23,753.31 | DIA |
20,773 | 2023-04-01 | 0.36131 | 0.37839 | 0.37311 | 0.36305 | 199,189.32 | DIA |
20,774 | 2023-04-02 | 0.36131 | 0.37856 | 0.36565 | 0.36739 | 47,731.57 | DIA |
20,775 | 2023-04-03 | 0.35255 | 0.36769 | 0.36558 | 0.35936 | 32,828.19 | DIA |
20,776 | 2023-04-04 | 0.35254 | 0.36592 | 0.35991 | 0.36435 | 22,756.67 | DIA |
20,777 | 2023-04-05 | 0.36283 | 0.39673 | 0.36286 | 0.37434 | 33,964.79 | DIA |
20,778 | 2023-04-06 | 0.36274 | 0.37602 | 0.37431 | 0.36583 | 18,025.63 | DIA |
20,779 | 2023-04-07 | 0.36122 | 0.37311 | 0.36981 | 0.36312 | 24,989.76 | DIA |
20,780 | 2023-04-08 | 0.36122 | 0.3944 | 0.36122 | 0.38018 | 67,248.84 | DIA |
20,781 | 2023-04-09 | 0.37492 | 0.38821 | 0.37999 | 0.38631 | 53,962.89 | DIA |
20,782 | 2023-04-10 | 0.37717 | 0.39672 | 0.38544 | 0.39291 | 31,286.8 | DIA |
20,783 | 2023-04-11 | 0.38821 | 0.41 | 0.39254 | 0.38907 | 80,658.03 | DIA |
20,784 | 2023-04-12 | 0.37408 | 0.38906 | 0.38906 | 0.37997 | 117,729.62 | DIA |
20,785 | 2023-04-13 | 0.37556 | 0.39717 | 0.37844 | 0.39265 | 106,457.49 | DIA |
20,786 | 2023-04-14 | 0.38506 | 0.3984 | 0.39273 | 0.39421 | 55,449.19 | DIA |
20,787 | 2023-04-15 | 0.38903 | 0.45732 | 0.39281 | 0.41945 | 269,060.98 | DIA |
20,788 | 2023-04-16 | 0.39258 | 0.4581 | 0.41904 | 0.41199 | 228,464.25 | DIA |
20,789 | 2023-04-17 | 0.38982 | 0.41604 | 0.41198 | 0.39646 | 70,731.96 | DIA |
20,790 | 2023-04-18 | 0.38685 | 0.41476 | 0.39521 | 0.39731 | 86,850.39 | DIA |
20,791 | 2023-04-19 | 0.36715 | 0.40993 | 0.40232 | 0.3694 | 64,364.91 | DIA |
20,792 | 2023-04-20 | 0.35418 | 0.37691 | 0.36728 | 0.35868 | 48,085.68 | DIA |
20,793 | 2023-04-21 | 0.33577 | 0.36039 | 0.35955 | 0.34601 | 57,657.68 | DIA |
20,794 | 2023-04-22 | 0.34271 | 0.35537 | 0.34546 | 0.35389 | 24,157.13 | DIA |
20,795 | 2023-04-23 | 0.34288 | 0.35583 | 0.35186 | 0.34538 | 54,567.02 | DIA |
20,796 | 2023-04-24 | 0.34302 | 0.34878 | 0.34456 | 0.34698 | 26,070.13 | DIA |
20,797 | 2023-04-25 | 0.33774 | 0.34652 | 0.34612 | 0.3458 | 60,741.2 | DIA |
20,798 | 2023-04-26 | 0.33334 | 0.38062 | 0.34587 | 0.34919 | 95,084.75 | DIA |
20,799 | 2023-04-27 | 0.34927 | 0.36012 | 0.34927 | 0.35715 | 25,984.24 | DIA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.