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 |
|---|---|---|---|---|---|---|---|
21,000 | 2023-11-14 | 0.2727 | 0.29069 | 0.28628 | 0.28297 | 93,603.23 | DIA |
21,001 | 2023-11-15 | 0.28214 | 0.31524 | 0.28319 | 0.31066 | 493,309.56 | DIA |
21,002 | 2023-11-16 | 0.29132 | 0.3111 | 0.31071 | 0.30304 | 319,438.26 | DIA |
21,003 | 2023-11-17 | 0.28288 | 0.31109 | 0.30304 | 0.29588 | 143,672.45 | DIA |
21,004 | 2023-11-18 | 0.28259 | 0.29353 | 0.29353 | 0.28969 | 81,474.89 | DIA |
21,005 | 2023-11-19 | 0.28602 | 0.30302 | 0.28873 | 0.30207 | 98,551.91 | DIA |
21,006 | 2023-11-20 | 0.29445 | 0.31062 | 0.303 | 0.29815 | 63,394.02 | DIA |
21,007 | 2023-11-21 | 0.26451 | 0.29967 | 0.29682 | 0.26877 | 161,180.87 | DIA |
21,008 | 2023-11-22 | 0.26746 | 0.28162 | 0.26883 | 0.27646 | 143,332.67 | DIA |
21,009 | 2023-11-23 | 0.27157 | 0.2854 | 0.27646 | 0.28188 | 305,040.02 | DIA |
21,010 | 2023-11-24 | 0.28044 | 0.29312 | 0.28201 | 0.28762 | 257,046.78 | DIA |
21,011 | 2023-11-25 | 0.28682 | 0.29811 | 0.28763 | 0.29504 | 129,490.51 | DIA |
21,012 | 2023-11-26 | 0.29229 | 0.31919 | 0.29504 | 0.30252 | 317,376.46 | DIA |
21,013 | 2023-11-27 | 0.28627 | 0.30878 | 0.30221 | 0.29085 | 202,945.34 | DIA |
21,014 | 2023-11-28 | 0.28627 | 0.30223 | 0.29191 | 0.29909 | 115,489.33 | DIA |
21,015 | 2023-11-29 | 0.28959 | 0.30595 | 0.29937 | 0.29203 | 136,156.68 | DIA |
21,016 | 2023-11-30 | 0.29084 | 0.31191 | 0.29203 | 0.29703 | 182,376.34 | DIA |
21,017 | 2023-12-01 | 0.2942 | 0.30208 | 0.29701 | 0.30076 | 127,532.39 | DIA |
21,018 | 2023-12-02 | 0.2996 | 0.30923 | 0.30018 | 0.30741 | 71,315.9 | DIA |
21,019 | 2023-12-03 | 0.29679 | 0.3071 | 0.3057 | 0.30098 | 64,014.74 | DIA |
21,020 | 2023-12-04 | 0.29611 | 0.30892 | 0.30188 | 0.304 | 175,710.88 | DIA |
21,021 | 2023-12-05 | 0.29889 | 0.32433 | 0.304 | 0.31806 | 768,424.83 | DIA |
21,022 | 2023-12-06 | 0.31582 | 0.3495 | 0.31807 | 0.31582 | 958,630.82 | DIA |
21,023 | 2023-12-07 | 0.31583 | 0.32984 | 0.31699 | 0.32607 | 158,668.66 | DIA |
21,024 | 2023-12-08 | 0.32411 | 0.35197 | 0.32524 | 0.33735 | 246,153.38 | DIA |
21,025 | 2023-12-09 | 0.33389 | 0.35002 | 0.33602 | 0.34471 | 61,852.61 | DIA |
21,026 | 2023-12-10 | 0.3447 | 0.37387 | 0.3447 | 0.34912 | 456,305.67 | DIA |
21,027 | 2023-12-11 | 0.31592 | 0.35112 | 0.34912 | 0.32705 | 390,079.19 | DIA |
21,028 | 2023-12-12 | 0.31862 | 0.3379 | 0.32639 | 0.32478 | 89,524.25 | DIA |
21,029 | 2023-12-13 | 0.31056 | 0.332 | 0.32461 | 0.32949 | 145,745.96 | DIA |
21,030 | 2023-12-14 | 0.3242 | 0.33653 | 0.32931 | 0.33653 | 80,879.63 | DIA |
21,031 | 2023-12-15 | 0.32014 | 0.33801 | 0.3349 | 0.32014 | 88,058.65 | DIA |
21,032 | 2023-12-16 | 0.317 | 0.33323 | 0.32014 | 0.33081 | 120,897.63 | DIA |
21,033 | 2023-12-17 | 0.32168 | 0.33907 | 0.33005 | 0.33106 | 80,159.03 | DIA |
21,034 | 2023-12-18 | 0.30448 | 0.33139 | 0.32935 | 0.31411 | 76,338.42 | DIA |
21,035 | 2023-12-19 | 0.31203 | 0.51355 | 0.3131 | 0.44507 | 3,149,946.8 | DIA |
21,036 | 2023-12-20 | 0.39184 | 0.644 | 0.44505 | 0.43404 | 13,692,443.43 | DIA |
21,037 | 2023-12-21 | 0.41201 | 0.47281 | 0.43487 | 0.41667 | 3,993,041.61 | DIA |
21,038 | 2023-12-22 | 0.39109 | 0.42445 | 0.41668 | 0.40025 | 971,629.92 | DIA |
21,039 | 2023-12-23 | 0.38207 | 0.41249 | 0.40013 | 0.4085 | 1,062,605.45 | DIA |
21,040 | 2023-12-24 | 0.38889 | 0.419 | 0.40839 | 0.3978 | 740,708.84 | DIA |
21,041 | 2023-12-25 | 0.39645 | 0.42845 | 0.39645 | 0.4124 | 266,445.18 | DIA |
21,042 | 2023-12-26 | 0.395 | 0.41735 | 0.41098 | 0.41341 | 404,635.28 | DIA |
21,043 | 2023-12-27 | 0.39503 | 0.41343 | 0.41302 | 0.40088 | 331,781.66 | DIA |
21,044 | 2023-12-28 | 0.3699 | 0.40665 | 0.40135 | 0.37563 | 362,642.96 | DIA |
21,045 | 2023-12-29 | 0.36815 | 0.38643 | 0.37615 | 0.37535 | 275,104.87 | DIA |
21,046 | 2023-12-30 | 0.37173 | 0.38589 | 0.37639 | 0.37851 | 318,412.16 | DIA |
21,047 | 2023-12-31 | 0.37655 | 0.56 | 0.37761 | 0.4684 | 7,191,923.39 | DIA |
21,048 | 2024-01-01 | 0.40492 | 0.47546 | 0.46413 | 0.43203 | 2,766,457.97 | DIA |
21,049 | 2024-01-02 | 0.42268 | 0.5071 | 0.43189 | 0.43248 | 1,879,988.16 | DIA |
21,050 | 2024-01-03 | 0.37796 | 0.43936 | 0.4331 | 0.40562 | 1,112,460.49 | DIA |
21,051 | 2024-01-04 | 0.39045 | 0.4077 | 0.40582 | 0.3936 | 267,470.57 | DIA |
21,052 | 2024-01-05 | 0.3762 | 0.39979 | 0.39399 | 0.38833 | 263,667.08 | DIA |
21,053 | 2024-01-06 | 0.35557 | 0.42569 | 0.38833 | 0.40284 | 1,094,391.47 | DIA |
21,054 | 2024-01-07 | 0.36245 | 0.4464 | 0.4055 | 0.36311 | 1,188,088.26 | DIA |
21,055 | 2024-01-08 | 0.322 | 0.37515 | 0.36481 | 0.37193 | 399,940.17 | DIA |
21,056 | 2024-01-09 | 0.33987 | 0.37374 | 0.37067 | 0.35355 | 356,922.7 | DIA |
21,057 | 2024-01-10 | 0.34356 | 0.39 | 0.3536 | 0.37889 | 330,050.23 | DIA |
21,058 | 2024-01-11 | 0.35235 | 0.38834 | 0.37893 | 0.3784 | 464,908.63 | DIA |
21,059 | 2024-01-12 | 0.3555 | 0.39195 | 0.3796 | 0.37015 | 194,992.49 | DIA |
21,060 | 2024-01-13 | 0.36132 | 0.40799 | 0.36985 | 0.3871 | 441,207.52 | DIA |
21,061 | 2024-01-14 | 0.36327 | 0.40105 | 0.38735 | 0.36796 | 276,893.41 | DIA |
21,062 | 2024-01-15 | 0.36905 | 0.38754 | 0.37005 | 0.37751 | 243,926.95 | DIA |
21,063 | 2024-01-16 | 0.37509 | 0.39803 | 0.37577 | 0.38983 | 124,717.62 | DIA |
21,064 | 2024-01-17 | 0.3817 | 0.39639 | 0.38984 | 0.38509 | 125,561.64 | DIA |
21,065 | 2024-01-18 | 0.34869 | 0.38613 | 0.385 | 0.35516 | 355,835.83 | DIA |
21,066 | 2024-01-19 | 0.33742 | 0.55 | 0.35522 | 0.47478 | 7,908,275.8 | DIA |
21,067 | 2024-01-20 | 0.41705 | 0.6 | 0.473 | 0.45332 | 13,345,162.96 | DIA |
21,068 | 2024-01-21 | 0.39054 | 0.48002 | 0.45162 | 0.42791 | 3,299,728.41 | DIA |
21,069 | 2024-01-22 | 0.39949 | 0.433 | 0.43045 | 0.40593 | 419,351.08 | DIA |
21,070 | 2023-04-18 | 0.19 | 0.395 | 0.19 | 0.27887 | 13,209,161.9 | DIMO |
21,071 | 2023-04-19 | 0.234 | 0.32326 | 0.27782 | 0.23765 | 14,035,373.5 | DIMO |
21,072 | 2023-04-20 | 0.203 | 0.256 | 0.23765 | 0.22 | 6,142,121.1 | DIMO |
21,073 | 2023-04-21 | 0.17428 | 0.21999 | 0.21999 | 0.19268 | 4,162,542 | DIMO |
21,074 | 2023-04-22 | 0.17901 | 0.28794 | 0.191 | 0.2592 | 9,569,241.7 | DIMO |
21,075 | 2023-04-23 | 0.24841 | 0.305 | 0.25925 | 0.26713 | 9,046,625.8 | DIMO |
21,076 | 2023-04-24 | 0.21998 | 0.28 | 0.26713 | 0.25502 | 4,457,205.7 | DIMO |
21,077 | 2023-04-25 | 0.2242 | 0.25925 | 0.25502 | 0.23105 | 3,044,597.7 | DIMO |
21,078 | 2023-04-26 | 0.228 | 0.2505 | 0.23105 | 0.23979 | 2,113,469.2 | DIMO |
21,079 | 2023-04-27 | 0.23 | 0.26565 | 0.23815 | 0.2376 | 2,455,920.4 | DIMO |
21,080 | 2023-04-28 | 0.227 | 0.2411 | 0.23464 | 0.23224 | 1,518,551.8 | DIMO |
21,081 | 2023-04-29 | 0.2063 | 0.241 | 0.2311 | 0.21713 | 4,014,817 | DIMO |
21,082 | 2023-04-30 | 0.195 | 0.22958 | 0.21715 | 0.19996 | 2,593,284.3 | DIMO |
21,083 | 2023-05-01 | 0.18769 | 0.205 | 0.19611 | 0.18881 | 1,244,205.6 | DIMO |
21,084 | 2023-05-02 | 0.18055 | 0.22 | 0.19048 | 0.21275 | 2,516,041.6 | DIMO |
21,085 | 2023-05-03 | 0.18248 | 0.2163 | 0.20954 | 0.18566 | 1,379,882.3 | DIMO |
21,086 | 2023-05-04 | 0.18163 | 0.1998 | 0.18565 | 0.19244 | 824,913.3 | DIMO |
21,087 | 2023-05-05 | 0.18 | 0.21681 | 0.19244 | 0.20218 | 1,817,239 | DIMO |
21,088 | 2023-05-06 | 0.18351 | 0.21169 | 0.20219 | 0.18401 | 1,291,932.5 | DIMO |
21,089 | 2023-05-07 | 0.172 | 0.1855 | 0.1855 | 0.1753 | 1,632,698.9 | DIMO |
21,090 | 2023-05-08 | 0.16359 | 0.17819 | 0.1729 | 0.1649 | 1,034,877.5 | DIMO |
21,091 | 2023-05-09 | 0.162 | 0.19 | 0.16418 | 0.16663 | 1,274,659.3 | DIMO |
21,092 | 2023-05-10 | 0.16 | 0.17999 | 0.16663 | 0.1625 | 1,086,169 | DIMO |
21,093 | 2023-05-11 | 0.15 | 0.1742 | 0.1625 | 0.151 | 1,067,006.7 | DIMO |
21,094 | 2023-05-12 | 0.143 | 0.16256 | 0.15099 | 0.15153 | 1,205,509.6 | DIMO |
21,095 | 2023-05-13 | 0.144 | 0.1558 | 0.152 | 0.14723 | 909,703.7 | DIMO |
21,096 | 2023-05-14 | 0.1419 | 0.15221 | 0.14705 | 0.14996 | 960,539.8 | DIMO |
21,097 | 2023-05-15 | 0.14731 | 0.23317 | 0.14836 | 0.17363 | 8,834,925.6 | DIMO |
21,098 | 2023-05-16 | 0.15595 | 0.185 | 0.17335 | 0.16773 | 2,895,601.4 | DIMO |
21,099 | 2023-05-17 | 0.163 | 0.185 | 0.16568 | 0.17001 | 1,536,509.8 | DIMO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.