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 |
|---|---|---|---|---|---|---|---|
21,300 | 2023-12-04 | 0.12046 | 0.1365 | 0.12541 | 0.12067 | 1,214,470.6 | DIMO |
21,301 | 2023-12-05 | 0.11966 | 0.25906 | 0.12078 | 0.20471 | 15,391,251.5 | DIMO |
21,302 | 2023-12-06 | 0.158 | 0.23 | 0.20471 | 0.18555 | 16,674,955.1 | DIMO |
21,303 | 2023-12-07 | 0.16 | 0.21242 | 0.18592 | 0.18336 | 5,891,879.7 | DIMO |
21,304 | 2023-12-08 | 0.1745 | 0.24 | 0.18336 | 0.20555 | 4,344,365 | DIMO |
21,305 | 2023-12-09 | 0.1957 | 0.23779 | 0.20878 | 0.21922 | 6,794,330.8 | DIMO |
21,306 | 2023-12-10 | 0.20539 | 0.31 | 0.21839 | 0.27309 | 4,467,895.5 | DIMO |
21,307 | 2023-12-11 | 0.21764 | 0.27291 | 0.27291 | 0.23513 | 4,812,763.1 | DIMO |
21,308 | 2023-12-12 | 0.22002 | 0.26661 | 0.23513 | 0.23655 | 2,964,187.7 | DIMO |
21,309 | 2023-12-13 | 0.2105 | 0.25 | 0.23654 | 0.23412 | 2,186,417.9 | DIMO |
21,310 | 2023-12-14 | 0.23182 | 0.262 | 0.23409 | 0.248 | 2,042,765.6 | DIMO |
21,311 | 2023-12-15 | 0.235 | 0.28401 | 0.24753 | 0.2371 | 3,181,117.9 | DIMO |
21,312 | 2023-12-16 | 0.2379 | 0.495 | 0.23914 | 0.37267 | 12,589,579.2 | DIMO |
21,313 | 2023-12-17 | 0.328 | 0.4725 | 0.3745 | 0.359 | 10,155,321.8 | DIMO |
21,314 | 2023-12-18 | 0.3579 | 0.55 | 0.35902 | 0.5 | 7,070,534.6 | DIMO |
21,315 | 2023-12-19 | 0.475 | 0.84076 | 0.5 | 0.513 | 16,331,427.6 | DIMO |
21,316 | 2023-12-20 | 0.48014 | 0.625 | 0.50929 | 0.48175 | 6,037,634.7 | DIMO |
21,317 | 2023-12-21 | 0.4264 | 0.54242 | 0.48303 | 0.4264 | 5,350,548.8 | DIMO |
21,318 | 2023-12-22 | 0.31 | 0.45 | 0.43027 | 0.35664 | 10,090,288.5 | DIMO |
21,319 | 2023-12-23 | 0.32 | 0.483 | 0.3623 | 0.395 | 9,399,552.1 | DIMO |
21,320 | 2023-12-24 | 0.38 | 0.495 | 0.38976 | 0.41257 | 7,900,007.5 | DIMO |
21,321 | 2023-12-25 | 0.365 | 0.42842 | 0.40934 | 0.40236 | 3,345,984.3 | DIMO |
21,322 | 2023-12-26 | 0.3602 | 0.40374 | 0.40296 | 0.3769 | 1,964,972.3 | DIMO |
21,323 | 2023-12-27 | 0.3434 | 0.39 | 0.37422 | 0.3483 | 2,445,796.3 | DIMO |
21,324 | 2023-12-28 | 0.33 | 0.37974 | 0.3483 | 0.34729 | 9,468,014 | DIMO |
21,325 | 2023-12-29 | 0.33011 | 0.44299 | 0.35076 | 0.36772 | 4,604,139.5 | DIMO |
21,326 | 2023-12-30 | 0.35061 | 0.42535 | 0.36772 | 0.40001 | 3,880,618.3 | DIMO |
21,327 | 2023-12-31 | 0.3513 | 0.4225 | 0.39688 | 0.35669 | 2,186,169.8 | DIMO |
21,328 | 2024-01-01 | 0.34976 | 0.39898 | 0.35303 | 0.38612 | 1,841,013.3 | DIMO |
21,329 | 2024-01-02 | 0.35139 | 0.4147 | 0.38612 | 0.3617 | 2,265,838.5 | DIMO |
21,330 | 2024-01-03 | 0.32067 | 0.37851 | 0.35987 | 0.33004 | 1,923,320.5 | DIMO |
21,331 | 2024-01-04 | 0.32729 | 0.37426 | 0.33 | 0.37255 | 1,132,695.3 | DIMO |
21,332 | 2024-01-05 | 0.33881 | 0.37681 | 0.37241 | 0.34738 | 706,618 | DIMO |
21,333 | 2024-01-06 | 0.33188 | 0.374 | 0.34941 | 0.36957 | 1,117,512.2 | DIMO |
21,334 | 2024-01-07 | 0.35704 | 0.39008 | 0.36825 | 0.36121 | 1,202,089.1 | DIMO |
21,335 | 2024-01-08 | 0.33532 | 0.3723 | 0.36229 | 0.37142 | 839,521.8 | DIMO |
21,336 | 2024-01-09 | 0.358 | 0.385 | 0.37182 | 0.37713 | 1,266,084.3 | DIMO |
21,337 | 2024-01-10 | 0.37592 | 0.44 | 0.37801 | 0.42112 | 3,383,481.3 | DIMO |
21,338 | 2024-01-11 | 0.40048 | 0.69 | 0.42015 | 0.58458 | 10,927,043.9 | DIMO |
21,339 | 2024-01-12 | 0.50949 | 0.63 | 0.57791 | 0.52156 | 5,621,442.2 | DIMO |
21,340 | 2024-01-13 | 0.4875 | 0.53813 | 0.52885 | 0.51247 | 2,552,580.3 | DIMO |
21,341 | 2024-01-14 | 0.47163 | 0.51966 | 0.51544 | 0.47298 | 1,390,590.3 | DIMO |
21,342 | 2024-01-15 | 0.47 | 0.523 | 0.47318 | 0.48739 | 1,426,880.9 | DIMO |
21,343 | 2024-01-16 | 0.473 | 0.51386 | 0.49198 | 0.50145 | 1,071,045.4 | DIMO |
21,344 | 2024-01-17 | 0.49161 | 0.628 | 0.4992 | 0.58235 | 4,015,952.5 | DIMO |
21,345 | 2024-01-18 | 0.55159 | 0.6277 | 0.58888 | 0.57986 | 24,308,310.7 | DIMO |
21,346 | 2024-01-19 | 0.43661 | 0.57996 | 0.57986 | 0.492 | 7,216,621.1 | DIMO |
21,347 | 2024-01-20 | 0.46626 | 0.51784 | 0.492 | 0.48726 | 4,744,440 | DIMO |
21,348 | 2024-01-21 | 0.475 | 0.515 | 0.48445 | 0.4975 | 1,049,303.9 | DIMO |
21,349 | 2024-01-22 | 0.45128 | 0.49784 | 0.49784 | 0.45464 | 619,534.1 | DIMO |
21,350 | 2023-03-29 | 0.0296 | 0.0316 | 0.03 | 0.0309 | 4,038,308.3 | DNT |
21,351 | 2023-03-30 | 0.0299 | 0.0317 | 0.0309 | 0.0305 | 5,619,179.7 | DNT |
21,352 | 2023-03-31 | 0.0296 | 0.0307 | 0.0303 | 0.0304 | 2,995,388.1 | DNT |
21,353 | 2023-04-01 | 0.0294 | 0.0309 | 0.0304 | 0.0303 | 4,666,540.9 | DNT |
21,354 | 2023-04-02 | 0.0299 | 0.0347 | 0.0301 | 0.0311 | 13,530,978.1 | DNT |
21,355 | 2023-04-03 | 0.0299 | 0.0316 | 0.0315 | 0.03 | 4,773,855.5 | DNT |
21,356 | 2023-04-04 | 0.0299 | 0.0307 | 0.03 | 0.0304 | 2,218,492 | DNT |
21,357 | 2023-04-05 | 0.0302 | 0.0312 | 0.0305 | 0.0306 | 2,178,600.9 | DNT |
21,358 | 2023-04-06 | 0.0294 | 0.0307 | 0.0306 | 0.03 | 3,728,012.3 | DNT |
21,359 | 2023-04-07 | 0.0299 | 0.0305 | 0.0299 | 0.0304 | 2,174,484.8 | DNT |
21,360 | 2023-04-08 | 0.0296 | 0.0359 | 0.0305 | 0.0334 | 25,664,544.1 | DNT |
21,361 | 2023-04-09 | 0.031 | 0.0337 | 0.0334 | 0.0324 | 10,353,198.5 | DNT |
21,362 | 2023-04-10 | 0.0317 | 0.035 | 0.0324 | 0.0332 | 11,341,582 | DNT |
21,363 | 2023-04-11 | 0.031 | 0.0334 | 0.033 | 0.0321 | 4,786,533.4 | DNT |
21,364 | 2023-04-12 | 0.0318 | 0.035 | 0.0322 | 0.0332 | 7,258,598 | DNT |
21,365 | 2023-04-13 | 0.0315 | 0.0343 | 0.0336 | 0.0332 | 5,160,982.6 | DNT |
21,366 | 2023-04-14 | 0.032 | 0.0342 | 0.033 | 0.0329 | 6,066,488.7 | DNT |
21,367 | 2023-04-15 | 0.032 | 0.0332 | 0.0328 | 0.0321 | 2,668,206.9 | DNT |
21,368 | 2023-04-16 | 0.0318 | 0.0328 | 0.0324 | 0.0323 | 2,923,350.5 | DNT |
21,369 | 2023-04-17 | 0.0308 | 0.0337 | 0.0325 | 0.0313 | 4,755,760.1 | DNT |
21,370 | 2023-04-18 | 0.0312 | 0.0324 | 0.0316 | 0.0321 | 3,570,003.1 | DNT |
21,371 | 2023-04-19 | 0.031 | 0.0323 | 0.0321 | 0.031 | 3,756,067.1 | DNT |
21,372 | 2023-04-20 | 0.0303 | 0.0317 | 0.031 | 0.0307 | 3,623,163.6 | DNT |
21,373 | 2023-04-21 | 0.03 | 0.0338 | 0.0307 | 0.0304 | 11,211,872.2 | DNT |
21,374 | 2023-04-22 | 0.0278 | 0.0312 | 0.0304 | 0.0292 | 4,436,236.9 | DNT |
21,375 | 2023-04-23 | 0.0289 | 0.0303 | 0.029 | 0.0299 | 3,454,031.9 | DNT |
21,376 | 2023-04-24 | 0.0281 | 0.0302 | 0.0299 | 0.0288 | 3,193,577.8 | DNT |
21,377 | 2023-04-25 | 0.0286 | 0.0296 | 0.0288 | 0.0291 | 1,296,779.9 | DNT |
21,378 | 2023-04-26 | 0.0282 | 0.0311 | 0.0291 | 0.0287 | 5,448,548.7 | DNT |
21,379 | 2023-04-27 | 0.0285 | 0.0299 | 0.0286 | 0.0293 | 624,206.7 | DNT |
21,380 | 2023-04-28 | 0.0289 | 0.0302 | 0.0293 | 0.0293 | 2,727,782.3 | DNT |
21,381 | 2023-04-29 | 0.0292 | 0.0304 | 0.0296 | 0.0296 | 668,130.7 | DNT |
21,382 | 2023-04-30 | 0.0285 | 0.031 | 0.0295 | 0.0292 | 6,934,979.1 | DNT |
21,383 | 2023-05-01 | 0.0283 | 0.0289 | 0.0289 | 0.0285 | 2,376,315.9 | DNT |
21,384 | 2023-05-02 | 0.0282 | 0.031 | 0.0285 | 0.029 | 5,553,772.9 | DNT |
21,385 | 2023-05-03 | 0.029 | 0.0301 | 0.0293 | 0.0294 | 3,522,332.9 | DNT |
21,386 | 2023-05-04 | 0.029 | 0.03 | 0.0297 | 0.0291 | 1,003,947.1 | DNT |
21,387 | 2023-05-05 | 0.0286 | 0.0295 | 0.029 | 0.029 | 2,441,976.1 | DNT |
21,388 | 2023-05-06 | 0.0282 | 0.0293 | 0.0289 | 0.0287 | 2,965,985 | DNT |
21,389 | 2023-05-07 | 0.0284 | 0.0305 | 0.0287 | 0.0293 | 2,513,294 | DNT |
21,390 | 2023-05-08 | 0.028 | 0.0293 | 0.0293 | 0.0282 | 1,996,807 | DNT |
21,391 | 2023-05-09 | 0.0274 | 0.0284 | 0.0282 | 0.0277 | 1,379,852.1 | DNT |
21,392 | 2023-05-10 | 0.0265 | 0.0285 | 0.0277 | 0.028 | 4,301,618.5 | DNT |
21,393 | 2023-05-11 | 0.0269 | 0.03 | 0.0277 | 0.0271 | 5,045,450.6 | DNT |
21,394 | 2023-05-12 | 0.0264 | 0.0278 | 0.027 | 0.0278 | 1,865,204.5 | DNT |
21,395 | 2023-05-13 | 0.027 | 0.0287 | 0.0276 | 0.0279 | 563,775.4 | DNT |
21,396 | 2023-05-14 | 0.0266 | 0.028 | 0.0277 | 0.027 | 530,121.7 | DNT |
21,397 | 2023-05-15 | 0.0269 | 0.0278 | 0.0271 | 0.0276 | 525,999.3 | DNT |
21,398 | 2023-05-16 | 0.0269 | 0.0277 | 0.0277 | 0.0271 | 1,189,929.1 | DNT |
21,399 | 2023-05-17 | 0.0265 | 0.0276 | 0.0271 | 0.0268 | 1,537,428.3 | DNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.