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 |
|---|---|---|---|---|---|---|---|
21,500 | 2023-08-26 | 0.0236 | 0.0245 | 0.0241 | 0.0238 | 794,164.1 | DNT |
21,501 | 2023-08-27 | 0.0236 | 0.0241 | 0.0239 | 0.024 | 550,004.4 | DNT |
21,502 | 2023-08-28 | 0.0237 | 0.024 | 0.0239 | 0.0237 | 530,600.8 | DNT |
21,503 | 2023-08-29 | 0.0236 | 0.0241 | 0.0237 | 0.024 | 2,240,441 | DNT |
21,504 | 2023-08-30 | 0.0235 | 0.0245 | 0.024 | 0.0239 | 1,946,656.1 | DNT |
21,505 | 2023-08-31 | 0.0236 | 0.0243 | 0.0239 | 0.0238 | 2,340,495 | DNT |
21,506 | 2023-09-01 | 0.0236 | 0.0249 | 0.0238 | 0.0236 | 6,027,895.3 | DNT |
21,507 | 2023-09-02 | 0.0237 | 0.0246 | 0.0239 | 0.0242 | 3,701,463.4 | DNT |
21,508 | 2023-09-03 | 0.0236 | 0.0246 | 0.0241 | 0.0237 | 1,110,423.8 | DNT |
21,509 | 2023-09-04 | 0.0237 | 0.0244 | 0.0239 | 0.024 | 1,807,465.8 | DNT |
21,510 | 2023-09-05 | 0.024 | 0.0244 | 0.024 | 0.0243 | 692,350.9 | DNT |
21,511 | 2023-09-06 | 0.024 | 0.0248 | 0.0243 | 0.0244 | 1,113,512.5 | DNT |
21,512 | 2023-09-07 | 0.024 | 0.0244 | 0.0243 | 0.0242 | 1,045,319.3 | DNT |
21,513 | 2023-09-08 | 0.0239 | 0.0243 | 0.0242 | 0.0243 | 1,692,797.7 | DNT |
21,514 | 2023-09-09 | 0.0239 | 0.0244 | 0.0241 | 0.0243 | 927,335.3 | DNT |
21,515 | 2023-09-10 | 0.0239 | 0.0264 | 0.0244 | 0.0246 | 6,315,084.8 | DNT |
21,516 | 2023-09-11 | 0.0234 | 0.0247 | 0.0246 | 0.0234 | 1,320,734 | DNT |
21,517 | 2023-09-12 | 0.0232 | 0.0243 | 0.0236 | 0.0235 | 1,850,034.4 | DNT |
21,518 | 2023-09-13 | 0.023 | 0.0238 | 0.0237 | 0.0232 | 1,255,397.5 | DNT |
21,519 | 2023-09-14 | 0.023 | 0.0237 | 0.0232 | 0.0232 | 645,349.2 | DNT |
21,520 | 2023-09-15 | 0.0232 | 0.0238 | 0.0233 | 0.0233 | 799,716.3 | DNT |
21,521 | 2023-09-16 | 0.0233 | 0.0246 | 0.0236 | 0.0241 | 5,171,702.8 | DNT |
21,522 | 2023-09-17 | 0.021 | 0.0246 | 0.0243 | 0.0228 | 10,299,854.7 | DNT |
21,523 | 2023-09-18 | 0.0228 | 0.0243 | 0.023 | 0.0235 | 1,812,406.7 | DNT |
21,524 | 2023-09-19 | 0.0228 | 0.0235 | 0.0235 | 0.0231 | 699,551.5 | DNT |
21,525 | 2023-09-20 | 0.0229 | 0.0238 | 0.0231 | 0.0235 | 1,859,385.8 | DNT |
21,526 | 2023-09-21 | 0.023 | 0.0238 | 0.0235 | 0.0231 | 1,008,054.8 | DNT |
21,527 | 2023-09-22 | 0.023 | 0.0242 | 0.023 | 0.0234 | 2,982,411.1 | DNT |
21,528 | 2023-09-23 | 0.0231 | 0.0236 | 0.0234 | 0.0233 | 1,286,435 | DNT |
21,529 | 2023-09-24 | 0.0231 | 0.0235 | 0.0232 | 0.0232 | 342,862.6 | DNT |
21,530 | 2023-09-25 | 0.0231 | 0.0234 | 0.0231 | 0.0232 | 578,050.7 | DNT |
21,531 | 2023-09-26 | 0.023 | 0.0232 | 0.0231 | 0.023 | 957,438.9 | DNT |
21,532 | 2023-09-27 | 0.0227 | 0.0235 | 0.023 | 0.0232 | 4,921,235.1 | DNT |
21,533 | 2023-09-28 | 0.023 | 0.0239 | 0.0231 | 0.0236 | 2,803,192.6 | DNT |
21,534 | 2023-09-29 | 0.0227 | 0.0238 | 0.0236 | 0.023 | 2,790,138.3 | DNT |
21,535 | 2023-09-30 | 0.0228 | 0.0233 | 0.0232 | 0.0228 | 246,451.1 | DNT |
21,536 | 2023-10-01 | 0.0228 | 0.0232 | 0.0229 | 0.023 | 1,372,295 | DNT |
21,537 | 2023-10-02 | 0.023 | 0.0236 | 0.023 | 0.0232 | 2,810,698.2 | DNT |
21,538 | 2023-10-03 | 0.023 | 0.024 | 0.0231 | 0.0233 | 2,976,839 | DNT |
21,539 | 2023-10-04 | 0.0227 | 0.0233 | 0.0231 | 0.0231 | 2,616,493.5 | DNT |
21,540 | 2023-10-05 | 0.0229 | 0.0236 | 0.0233 | 0.0233 | 600,605 | DNT |
21,541 | 2023-10-06 | 0.0226 | 0.0235 | 0.0233 | 0.023 | 2,244,890.7 | DNT |
21,542 | 2023-10-07 | 0.0228 | 0.0231 | 0.023 | 0.0229 | 1,194,831.2 | DNT |
21,543 | 2023-10-08 | 0.0228 | 0.0231 | 0.0228 | 0.0231 | 1,093,376.3 | DNT |
21,544 | 2023-10-09 | 0.0225 | 0.0231 | 0.023 | 0.0228 | 854,463.5 | DNT |
21,545 | 2023-10-10 | 0.0225 | 0.023 | 0.0228 | 0.0225 | 615,206.9 | DNT |
21,546 | 2023-10-11 | 0.0225 | 0.0231 | 0.0227 | 0.0228 | 1,645,057.1 | DNT |
21,547 | 2023-10-12 | 0.0225 | 0.0229 | 0.0229 | 0.0226 | 869,529.6 | DNT |
21,548 | 2023-10-13 | 0.0226 | 0.0228 | 0.0227 | 0.0227 | 298,864 | DNT |
21,549 | 2023-10-14 | 0.0225 | 0.0227 | 0.0226 | 0.0226 | 332,423.4 | DNT |
21,550 | 2023-10-15 | 0.0223 | 0.0228 | 0.0225 | 0.0226 | 781,348.7 | DNT |
21,551 | 2023-10-16 | 0.0224 | 0.0228 | 0.0226 | 0.0225 | 370,607.7 | DNT |
21,552 | 2023-10-17 | 0.0219 | 0.0228 | 0.0225 | 0.0219 | 2,538,653.9 | DNT |
21,553 | 2023-10-18 | 0.0214 | 0.0223 | 0.0219 | 0.0215 | 3,024,355.1 | DNT |
21,554 | 2023-10-19 | 0.0202 | 0.029 | 0.0216 | 0.022 | 17,647,346.2 | DNT |
21,555 | 2023-10-20 | 0.0211 | 0.0237 | 0.022 | 0.0223 | 4,559,973.7 | DNT |
21,556 | 2023-10-21 | 0.0213 | 0.023 | 0.0227 | 0.0223 | 1,500,059.3 | DNT |
21,557 | 2023-10-22 | 0.0221 | 0.0229 | 0.0223 | 0.0224 | 2,962,072.4 | DNT |
21,558 | 2023-10-23 | 0.0223 | 0.0231 | 0.0224 | 0.023 | 3,177,370.6 | DNT |
21,559 | 2023-10-24 | 0.022 | 0.0234 | 0.0228 | 0.0223 | 5,813,665.2 | DNT |
21,560 | 2023-10-25 | 0.0223 | 0.0234 | 0.0224 | 0.023 | 3,905,593.8 | DNT |
21,561 | 2023-10-26 | 0.0227 | 0.0235 | 0.023 | 0.0229 | 3,359,256.3 | DNT |
21,562 | 2023-10-27 | 0.0226 | 0.0233 | 0.0232 | 0.0232 | 1,218,323.1 | DNT |
21,563 | 2023-10-28 | 0.0218 | 0.0233 | 0.0233 | 0.0226 | 3,203,357.7 | DNT |
21,564 | 2023-10-29 | 0.0224 | 0.0228 | 0.0226 | 0.0226 | 1,344,887.4 | DNT |
21,565 | 2023-10-30 | 0.0226 | 0.0236 | 0.0228 | 0.0234 | 2,468,134.5 | DNT |
21,566 | 2023-10-31 | 0.0228 | 0.0234 | 0.0233 | 0.0229 | 2,352,052.4 | DNT |
21,567 | 2023-11-01 | 0.0228 | 0.0234 | 0.0229 | 0.0234 | 2,199,414.4 | DNT |
21,568 | 2023-11-02 | 0.0227 | 0.025 | 0.0234 | 0.0229 | 6,618,298 | DNT |
21,569 | 2023-11-03 | 0.0226 | 0.0238 | 0.0229 | 0.0234 | 3,038,976.4 | DNT |
21,570 | 2023-11-04 | 0.0234 | 0.0242 | 0.0236 | 0.0234 | 2,160,264.8 | DNT |
21,571 | 2023-11-05 | 0.0233 | 0.0253 | 0.0234 | 0.0247 | 7,263,126.9 | DNT |
21,572 | 2023-11-06 | 0.0234 | 0.0248 | 0.0246 | 0.0243 | 4,611,780.6 | DNT |
21,573 | 2023-11-07 | 0.0237 | 0.0248 | 0.0241 | 0.0244 | 3,447,347.5 | DNT |
21,574 | 2023-11-08 | 0.0242 | 0.0262 | 0.0244 | 0.0259 | 4,794,713.1 | DNT |
21,575 | 2023-11-09 | 0.0246 | 0.0269 | 0.0258 | 0.0246 | 9,519,843.9 | DNT |
21,576 | 2023-11-10 | 0.024 | 0.0253 | 0.0249 | 0.024 | 5,747,101.1 | DNT |
21,577 | 2023-11-11 | 0.024 | 0.0264 | 0.024 | 0.0258 | 8,786,946.4 | DNT |
21,578 | 2023-11-12 | 0.0253 | 0.0267 | 0.0257 | 0.0262 | 4,619,464.4 | DNT |
21,579 | 2023-11-13 | 0.0251 | 0.0269 | 0.0262 | 0.0251 | 2,576,881.5 | DNT |
21,580 | 2023-11-14 | 0.0232 | 0.0256 | 0.0252 | 0.024 | 4,617,053.5 | DNT |
21,581 | 2023-11-15 | 0.0237 | 0.0259 | 0.0243 | 0.0256 | 3,114,875.3 | DNT |
21,582 | 2023-11-16 | 0.0242 | 0.0265 | 0.0253 | 0.0248 | 2,647,059.6 | DNT |
21,583 | 2023-11-17 | 0.0235 | 0.0254 | 0.0248 | 0.0245 | 1,681,626.5 | DNT |
21,584 | 2023-11-18 | 0.024 | 0.0366 | 0.0243 | 0.0294 | 88,042,178.3 | DNT |
21,585 | 2023-11-19 | 0.0261 | 0.0352 | 0.0296 | 0.0291 | 36,074,467.3 | DNT |
21,586 | 2023-11-20 | 0.0261 | 0.0297 | 0.0289 | 0.0261 | 13,994,611.4 | DNT |
21,587 | 2023-11-21 | 0.0244 | 0.0267 | 0.0262 | 0.0246 | 6,092,115.9 | DNT |
21,588 | 2023-11-22 | 0.0244 | 0.0258 | 0.0246 | 0.0255 | 5,103,498 | DNT |
21,589 | 2023-11-23 | 0.0245 | 0.0257 | 0.0255 | 0.0254 | 6,104,056.4 | DNT |
21,590 | 2023-11-24 | 0.0251 | 0.026 | 0.0255 | 0.0254 | 2,992,957.4 | DNT |
21,591 | 2023-11-25 | 0.0247 | 0.0264 | 0.0252 | 0.0262 | 4,176,879.3 | DNT |
21,592 | 2023-11-26 | 0.0257 | 0.0268 | 0.0261 | 0.0261 | 12,891,717.6 | DNT |
21,593 | 2023-11-27 | 0.0248 | 0.0263 | 0.0259 | 0.025 | 6,260,404.3 | DNT |
21,594 | 2023-11-28 | 0.0248 | 0.03 | 0.025 | 0.0253 | 14,157,796.2 | DNT |
21,595 | 2023-11-29 | 0.0249 | 0.0265 | 0.0253 | 0.0252 | 3,779,492.7 | DNT |
21,596 | 2023-11-30 | 0.0249 | 0.0256 | 0.0254 | 0.0251 | 3,949,328.3 | DNT |
21,597 | 2023-12-01 | 0.0251 | 0.0266 | 0.0251 | 0.0266 | 4,227,995.8 | DNT |
21,598 | 2023-12-02 | 0.025 | 0.0273 | 0.0266 | 0.0261 | 9,214,638.8 | DNT |
21,599 | 2023-12-03 | 0.0258 | 0.033 | 0.026 | 0.0285 | 35,918,335.7 | DNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.