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 |
|---|---|---|---|---|---|---|---|
21,400 | 2023-05-18 | 0.0265 | 0.0279 | 0.0271 | 0.0272 | 6,184,475.8 | DNT |
21,401 | 2023-05-19 | 0.027 | 0.0309 | 0.0272 | 0.0279 | 8,621,527.4 | DNT |
21,402 | 2023-05-20 | 0.0272 | 0.0285 | 0.0276 | 0.0277 | 1,656,109.1 | DNT |
21,403 | 2023-05-21 | 0.0276 | 0.0282 | 0.0279 | 0.0277 | 443,665.2 | DNT |
21,404 | 2023-05-22 | 0.0272 | 0.028 | 0.0277 | 0.0275 | 591,054.8 | DNT |
21,405 | 2023-05-23 | 0.0269 | 0.028 | 0.0276 | 0.0272 | 1,503,802 | DNT |
21,406 | 2023-05-24 | 0.0271 | 0.0351 | 0.0272 | 0.031 | 36,611,337.4 | DNT |
21,407 | 2023-05-25 | 0.0276 | 0.033 | 0.0306 | 0.0278 | 11,660,422.5 | DNT |
21,408 | 2023-05-26 | 0.0267 | 0.0284 | 0.0278 | 0.0268 | 3,606,097.2 | DNT |
21,409 | 2023-05-27 | 0.0265 | 0.0273 | 0.0268 | 0.0269 | 1,006,372.7 | DNT |
21,410 | 2023-05-28 | 0.0266 | 0.0319 | 0.0269 | 0.0297 | 13,736,539.4 | DNT |
21,411 | 2023-05-29 | 0.027 | 0.0298 | 0.0294 | 0.0286 | 6,648,825.7 | DNT |
21,412 | 2023-05-30 | 0.0278 | 0.029 | 0.0285 | 0.0279 | 1,956,295.4 | DNT |
21,413 | 2023-05-31 | 0.0277 | 0.0289 | 0.0279 | 0.028 | 4,062,015.2 | DNT |
21,414 | 2023-06-01 | 0.0277 | 0.029 | 0.0279 | 0.0278 | 1,746,391 | DNT |
21,415 | 2023-06-02 | 0.0277 | 0.0283 | 0.0279 | 0.0278 | 822,663.1 | DNT |
21,416 | 2023-06-03 | 0.0277 | 0.0284 | 0.0278 | 0.0282 | 888,055.4 | DNT |
21,417 | 2023-06-04 | 0.0279 | 0.0302 | 0.028 | 0.0287 | 8,077,118.2 | DNT |
21,418 | 2023-06-05 | 0.0278 | 0.0293 | 0.0288 | 0.0278 | 3,808,613.9 | DNT |
21,419 | 2023-06-06 | 0.0278 | 0.03 | 0.0279 | 0.0292 | 5,894,299.6 | DNT |
21,420 | 2023-06-07 | 0.0282 | 0.0296 | 0.0293 | 0.0284 | 915,710.8 | DNT |
21,421 | 2023-06-08 | 0.0282 | 0.0291 | 0.0284 | 0.0284 | 2,032,613.1 | DNT |
21,422 | 2023-06-09 | 0.0283 | 0.03 | 0.0284 | 0.0293 | 4,080,362.7 | DNT |
21,423 | 2023-06-10 | 0.0253 | 0.03 | 0.0294 | 0.0259 | 6,146,881.1 | DNT |
21,424 | 2023-06-11 | 0.0259 | 0.0279 | 0.0259 | 0.0266 | 1,720,670.7 | DNT |
21,425 | 2023-06-12 | 0.0263 | 0.028 | 0.0269 | 0.0266 | 1,231,159.2 | DNT |
21,426 | 2023-06-13 | 0.0258 | 0.0278 | 0.0266 | 0.0272 | 2,677,743.5 | DNT |
21,427 | 2023-06-14 | 0.0266 | 0.0276 | 0.0275 | 0.0269 | 1,403,562.4 | DNT |
21,428 | 2023-06-15 | 0.0256 | 0.027 | 0.0267 | 0.0259 | 2,848,120.4 | DNT |
21,429 | 2023-06-16 | 0.0252 | 0.0265 | 0.0259 | 0.0263 | 2,735,317.9 | DNT |
21,430 | 2023-06-17 | 0.0257 | 0.0265 | 0.0263 | 0.0262 | 1,324,931 | DNT |
21,431 | 2023-06-18 | 0.0261 | 0.0266 | 0.0263 | 0.0262 | 284,887.3 | DNT |
21,432 | 2023-06-19 | 0.0261 | 0.0269 | 0.0262 | 0.0264 | 1,386,598.8 | DNT |
21,433 | 2023-06-20 | 0.0263 | 0.0271 | 0.0263 | 0.0271 | 1,272,596 | DNT |
21,434 | 2023-06-21 | 0.0267 | 0.0283 | 0.0271 | 0.0277 | 3,489,712.4 | DNT |
21,435 | 2023-06-22 | 0.0273 | 0.0281 | 0.0277 | 0.0273 | 3,193,492 | DNT |
21,436 | 2023-06-23 | 0.0272 | 0.0284 | 0.0273 | 0.028 | 3,200,281.5 | DNT |
21,437 | 2023-06-24 | 0.0276 | 0.0283 | 0.0281 | 0.0278 | 980,573.6 | DNT |
21,438 | 2023-06-25 | 0.0272 | 0.0283 | 0.0278 | 0.0273 | 1,251,724.7 | DNT |
21,439 | 2023-06-26 | 0.0271 | 0.0283 | 0.0273 | 0.028 | 1,815,564.8 | DNT |
21,440 | 2023-06-27 | 0.0272 | 0.0282 | 0.028 | 0.0275 | 1,829,558.2 | DNT |
21,441 | 2023-06-28 | 0.0264 | 0.0277 | 0.0273 | 0.027 | 1,214,003.1 | DNT |
21,442 | 2023-06-29 | 0.0263 | 0.0274 | 0.027 | 0.0267 | 972,517.1 | DNT |
21,443 | 2023-06-30 | 0.0266 | 0.0277 | 0.0268 | 0.0272 | 1,683,204.8 | DNT |
21,444 | 2023-07-01 | 0.0264 | 0.0273 | 0.0272 | 0.0265 | 1,192,478.7 | DNT |
21,445 | 2023-07-02 | 0.0258 | 0.0267 | 0.0266 | 0.0261 | 2,752,890.1 | DNT |
21,446 | 2023-07-03 | 0.0261 | 0.0275 | 0.0261 | 0.0268 | 1,943,372.8 | DNT |
21,447 | 2023-07-04 | 0.0261 | 0.0272 | 0.0269 | 0.0264 | 1,498,303.8 | DNT |
21,448 | 2023-07-05 | 0.0259 | 0.0267 | 0.0264 | 0.026 | 782,491.9 | DNT |
21,449 | 2023-07-06 | 0.0259 | 0.0263 | 0.026 | 0.0259 | 2,319,001.1 | DNT |
21,450 | 2023-07-07 | 0.0256 | 0.0262 | 0.0258 | 0.0259 | 2,195,009.4 | DNT |
21,451 | 2023-07-08 | 0.0257 | 0.0267 | 0.0257 | 0.0263 | 1,546,262.9 | DNT |
21,452 | 2023-07-09 | 0.0262 | 0.0266 | 0.0263 | 0.0264 | 441,863.3 | DNT |
21,453 | 2023-07-10 | 0.0262 | 0.0269 | 0.0264 | 0.0265 | 1,399,277.2 | DNT |
21,454 | 2023-07-11 | 0.0257 | 0.027 | 0.0263 | 0.0261 | 3,499,709.3 | DNT |
21,455 | 2023-07-12 | 0.0254 | 0.0264 | 0.0262 | 0.0259 | 963,665.9 | DNT |
21,456 | 2023-07-13 | 0.0252 | 0.0271 | 0.0261 | 0.0256 | 4,384,014.8 | DNT |
21,457 | 2023-07-14 | 0.0252 | 0.0278 | 0.0256 | 0.0267 | 4,290,399.4 | DNT |
21,458 | 2023-07-15 | 0.0263 | 0.0275 | 0.0266 | 0.0272 | 2,861,875.6 | DNT |
21,459 | 2023-07-16 | 0.0267 | 0.0371 | 0.0272 | 0.0295 | 37,496,625 | DNT |
21,460 | 2023-07-17 | 0.0282 | 0.0376 | 0.0298 | 0.0328 | 43,104,525.2 | DNT |
21,461 | 2023-07-18 | 0.0309 | 0.037 | 0.0328 | 0.034 | 19,919,595.1 | DNT |
21,462 | 2023-07-19 | 0.0289 | 0.0364 | 0.034 | 0.0302 | 16,211,479.4 | DNT |
21,463 | 2023-07-20 | 0.0278 | 0.0321 | 0.0302 | 0.0287 | 8,843,435.3 | DNT |
21,464 | 2023-07-21 | 0.0281 | 0.0292 | 0.0286 | 0.0282 | 2,873,938.3 | DNT |
21,465 | 2023-07-22 | 0.0275 | 0.0288 | 0.0283 | 0.0279 | 4,738,760.3 | DNT |
21,466 | 2023-07-23 | 0.0275 | 0.0283 | 0.0278 | 0.0277 | 3,960,704.1 | DNT |
21,467 | 2023-07-24 | 0.0275 | 0.0339 | 0.0277 | 0.0282 | 40,186,893.5 | DNT |
21,468 | 2023-07-25 | 0.0271 | 0.029 | 0.0283 | 0.0279 | 9,869,134 | DNT |
21,469 | 2023-07-26 | 0.0267 | 0.0316 | 0.0277 | 0.0284 | 12,858,692.3 | DNT |
21,470 | 2023-07-27 | 0.0279 | 0.0323 | 0.028 | 0.0307 | 17,732,799.2 | DNT |
21,471 | 2023-07-28 | 0.0284 | 0.0312 | 0.0304 | 0.0291 | 2,441,964.5 | DNT |
21,472 | 2023-07-29 | 0.0285 | 0.0295 | 0.0291 | 0.0287 | 1,160,567 | DNT |
21,473 | 2023-07-30 | 0.0286 | 0.0303 | 0.0287 | 0.0291 | 1,557,614.8 | DNT |
21,474 | 2023-07-31 | 0.028 | 0.0292 | 0.0288 | 0.028 | 1,633,117.6 | DNT |
21,475 | 2023-08-01 | 0.0274 | 0.0289 | 0.028 | 0.0277 | 4,451,026 | DNT |
21,476 | 2023-08-02 | 0.0276 | 0.0284 | 0.0277 | 0.0276 | 1,452,100 | DNT |
21,477 | 2023-08-03 | 0.0275 | 0.0284 | 0.0276 | 0.0275 | 1,205,217.5 | DNT |
21,478 | 2023-08-04 | 0.0261 | 0.0278 | 0.0275 | 0.027 | 3,075,945.8 | DNT |
21,479 | 2023-08-05 | 0.0262 | 0.0273 | 0.027 | 0.0269 | 2,414,527.4 | DNT |
21,480 | 2023-08-06 | 0.0268 | 0.034 | 0.027 | 0.0299 | 24,124,526.1 | DNT |
21,481 | 2023-08-07 | 0.027 | 0.0299 | 0.0294 | 0.0275 | 5,956,738.7 | DNT |
21,482 | 2023-08-08 | 0.0271 | 0.0285 | 0.0276 | 0.0274 | 5,206,902.8 | DNT |
21,483 | 2023-08-09 | 0.027 | 0.0277 | 0.0274 | 0.0272 | 3,554,326.2 | DNT |
21,484 | 2023-08-10 | 0.027 | 0.0275 | 0.027 | 0.0272 | 551,123.1 | DNT |
21,485 | 2023-08-11 | 0.0271 | 0.0277 | 0.0272 | 0.0273 | 881,718.1 | DNT |
21,486 | 2023-08-12 | 0.0273 | 0.028 | 0.0275 | 0.0275 | 2,257,431.1 | DNT |
21,487 | 2023-08-13 | 0.0272 | 0.0279 | 0.0277 | 0.0272 | 1,952,468.1 | DNT |
21,488 | 2023-08-14 | 0.0268 | 0.0276 | 0.0272 | 0.0269 | 2,662,441.3 | DNT |
21,489 | 2023-08-15 | 0.0269 | 0.0291 | 0.0269 | 0.0274 | 7,910,310.6 | DNT |
21,490 | 2023-08-16 | 0.0252 | 0.0277 | 0.0273 | 0.0259 | 5,639,748 | DNT |
21,491 | 2023-08-17 | 0.0243 | 0.0272 | 0.0259 | 0.0251 | 7,205,848.9 | DNT |
21,492 | 2023-08-18 | 0.0235 | 0.026 | 0.025 | 0.0246 | 4,865,115.2 | DNT |
21,493 | 2023-08-19 | 0.0247 | 0.026 | 0.025 | 0.0248 | 1,054,503.6 | DNT |
21,494 | 2023-08-20 | 0.0241 | 0.0255 | 0.0248 | 0.0247 | 1,003,272.3 | DNT |
21,495 | 2023-08-21 | 0.0245 | 0.025 | 0.025 | 0.0247 | 1,173,115.2 | DNT |
21,496 | 2023-08-22 | 0.0241 | 0.0248 | 0.0246 | 0.0246 | 486,233.4 | DNT |
21,497 | 2023-08-23 | 0.0235 | 0.0249 | 0.0246 | 0.0247 | 2,120,990.9 | DNT |
21,498 | 2023-08-24 | 0.0244 | 0.0252 | 0.0248 | 0.0246 | 2,080,802.5 | DNT |
21,499 | 2023-08-25 | 0.0238 | 0.0256 | 0.0245 | 0.0242 | 1,816,015.1 | DNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.