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 |
|---|---|---|---|---|---|---|---|
21,600 | 2023-12-04 | 0.0262 | 0.0288 | 0.0287 | 0.0277 | 16,575,192.1 | DNT |
21,601 | 2023-12-05 | 0.0262 | 0.0281 | 0.0275 | 0.0279 | 6,842,166.7 | DNT |
21,602 | 2023-12-06 | 0.0269 | 0.0306 | 0.0277 | 0.0282 | 13,388,810.6 | DNT |
21,603 | 2023-12-07 | 0.0272 | 0.0295 | 0.0286 | 0.0287 | 10,308,263.4 | DNT |
21,604 | 2023-12-08 | 0.0274 | 0.03 | 0.0286 | 0.0288 | 11,439,103.2 | DNT |
21,605 | 2023-12-09 | 0.0288 | 0.0302 | 0.0288 | 0.0297 | 8,609,310.3 | DNT |
21,606 | 2023-12-10 | 0.0293 | 0.0333 | 0.0297 | 0.0317 | 30,829,315.1 | DNT |
21,607 | 2023-12-11 | 0.0282 | 0.0336 | 0.0312 | 0.0298 | 25,081,327.7 | DNT |
21,608 | 2023-12-12 | 0.0282 | 0.0306 | 0.0298 | 0.0285 | 9,336,253.9 | DNT |
21,609 | 2023-12-13 | 0.0282 | 0.0294 | 0.0288 | 0.0287 | 4,406,442.4 | DNT |
21,610 | 2023-12-14 | 0.0285 | 0.03 | 0.0287 | 0.0291 | 3,269,990.4 | DNT |
21,611 | 2023-12-15 | 0.0281 | 0.0329 | 0.0291 | 0.0305 | 22,484,704.1 | DNT |
21,612 | 2023-12-16 | 0.0299 | 0.0343 | 0.0305 | 0.0312 | 19,430,966.4 | DNT |
21,613 | 2023-12-17 | 0.0303 | 0.0317 | 0.0312 | 0.0306 | 3,524,732.9 | DNT |
21,614 | 2023-12-18 | 0.0284 | 0.0307 | 0.0305 | 0.0297 | 5,917,931.7 | DNT |
21,615 | 2023-12-19 | 0.029 | 0.0305 | 0.0297 | 0.0298 | 3,545,822.6 | DNT |
21,616 | 2023-12-20 | 0.0295 | 0.0308 | 0.0298 | 0.0299 | 3,315,694.1 | DNT |
21,617 | 2023-12-21 | 0.0295 | 0.031 | 0.0299 | 0.0306 | 3,981,703.6 | DNT |
21,618 | 2023-12-22 | 0.0302 | 0.0336 | 0.0307 | 0.0313 | 16,726,536.8 | DNT |
21,619 | 2023-12-23 | 0.0307 | 0.0379 | 0.0313 | 0.0322 | 46,690,711.7 | DNT |
21,620 | 2023-12-24 | 0.0316 | 0.0334 | 0.0325 | 0.0328 | 8,756,326.8 | DNT |
21,621 | 2023-12-25 | 0.0303 | 0.0333 | 0.0329 | 0.0319 | 11,846,512.3 | DNT |
21,622 | 2023-12-26 | 0.0307 | 0.0325 | 0.032 | 0.0322 | 8,447,800.6 | DNT |
21,623 | 2023-12-27 | 0.0315 | 0.0328 | 0.0321 | 0.0323 | 3,477,139.5 | DNT |
21,624 | 2023-12-28 | 0.031 | 0.0329 | 0.0322 | 0.0312 | 2,995,941.2 | DNT |
21,625 | 2023-12-29 | 0.0304 | 0.0356 | 0.0311 | 0.031 | 14,467,156.7 | DNT |
21,626 | 2023-12-30 | 0.0306 | 0.0328 | 0.031 | 0.0312 | 5,965,118.7 | DNT |
21,627 | 2023-12-31 | 0.0293 | 0.0323 | 0.0312 | 0.0304 | 10,447,408.8 | DNT |
21,628 | 2024-01-01 | 0.0294 | 0.0313 | 0.0303 | 0.0311 | 5,141,555.8 | DNT |
21,629 | 2024-01-02 | 0.0309 | 0.0319 | 0.0311 | 0.031 | 2,379,508.4 | DNT |
21,630 | 2024-01-03 | 0.0289 | 0.0314 | 0.031 | 0.0298 | 5,417,190.4 | DNT |
21,631 | 2024-01-04 | 0.0293 | 0.0308 | 0.0298 | 0.0302 | 4,108,562.7 | DNT |
21,632 | 2024-01-05 | 0.0294 | 0.0305 | 0.0305 | 0.0295 | 2,058,428 | DNT |
21,633 | 2024-01-06 | 0.0287 | 0.0298 | 0.0295 | 0.0292 | 5,890,390.7 | DNT |
21,634 | 2024-01-07 | 0.0282 | 0.0294 | 0.0292 | 0.0284 | 3,657,023 | DNT |
21,635 | 2024-01-08 | 0.0268 | 0.029 | 0.0283 | 0.0287 | 7,995,958.4 | DNT |
21,636 | 2024-01-09 | 0.0282 | 0.029 | 0.0289 | 0.0286 | 2,417,046.2 | DNT |
21,637 | 2024-01-10 | 0.027 | 0.0292 | 0.0286 | 0.0291 | 5,681,209.2 | DNT |
21,638 | 2024-01-11 | 0.0287 | 0.0298 | 0.029 | 0.0289 | 4,702,523.9 | DNT |
21,639 | 2024-01-12 | 0.0275 | 0.029 | 0.0288 | 0.0279 | 5,189,747.9 | DNT |
21,640 | 2024-01-13 | 0.0278 | 0.0301 | 0.0279 | 0.03 | 9,180,285.4 | DNT |
21,641 | 2024-01-14 | 0.0274 | 0.0311 | 0.0297 | 0.0278 | 11,944,055.2 | DNT |
21,642 | 2024-01-15 | 0.0273 | 0.0284 | 0.0277 | 0.0277 | 3,555,555.1 | DNT |
21,643 | 2024-01-16 | 0.0275 | 0.0282 | 0.0277 | 0.028 | 1,669,318.4 | DNT |
21,644 | 2024-01-17 | 0.0276 | 0.0283 | 0.0279 | 0.0282 | 1,428,347.2 | DNT |
21,645 | 2024-01-18 | 0.0269 | 0.0282 | 0.0279 | 0.0275 | 2,759,038.3 | DNT |
21,646 | 2024-01-19 | 0.0272 | 0.0322 | 0.0275 | 0.0282 | 18,346,418.7 | DNT |
21,647 | 2024-01-20 | 0.0272 | 0.0297 | 0.0283 | 0.0281 | 8,932,491.5 | DNT |
21,648 | 2024-01-21 | 0.0277 | 0.0293 | 0.0281 | 0.0285 | 3,695,819.7 | DNT |
21,649 | 2024-01-22 | 0.0276 | 0.031 | 0.0284 | 0.0276 | 7,313,790.7 | DNT |
21,650 | 2023-03-29 | 0.0735 | 0.07685 | 0.07388 | 0.07558 | 202,978,504.8 | DOGE |
21,651 | 2023-03-30 | 0.07334 | 0.07685 | 0.07557 | 0.07422 | 207,780,793.3 | DOGE |
21,652 | 2023-03-31 | 0.07345 | 0.07791 | 0.07422 | 0.07698 | 147,548,039.3 | DOGE |
21,653 | 2023-04-01 | 0.07593 | 0.08338 | 0.07696 | 0.08186 | 321,106,015.9 | DOGE |
21,654 | 2023-04-02 | 0.07733 | 0.08562 | 0.08189 | 0.07907 | 325,717,693.8 | DOGE |
21,655 | 2023-04-03 | 0.07606 | 0.1048 | 0.07906 | 0.09608 | 1,459,754,717.1 | DOGE |
21,656 | 2023-04-04 | 0.09215 | 0.1035 | 0.09608 | 0.09516 | 1,391,036,145.1 | DOGE |
21,657 | 2023-04-05 | 0.09058 | 0.09917 | 0.0951 | 0.09271 | 775,644,964.4 | DOGE |
21,658 | 2023-04-06 | 0.08422 | 0.0928 | 0.09273 | 0.08546 | 797,295,581.9 | DOGE |
21,659 | 2023-04-07 | 0.08127 | 0.08628 | 0.08545 | 0.08226 | 497,664,429.4 | DOGE |
21,660 | 2023-04-08 | 0.08021 | 0.08393 | 0.08229 | 0.08141 | 214,703,552.8 | DOGE |
21,661 | 2023-04-09 | 0.08111 | 0.08391 | 0.08141 | 0.08323 | 169,221,917.3 | DOGE |
21,662 | 2023-04-10 | 0.08226 | 0.08548 | 0.08324 | 0.08483 | 237,267,242.5 | DOGE |
21,663 | 2023-04-11 | 0.08369 | 0.08589 | 0.0848 | 0.08418 | 238,677,099 | DOGE |
21,664 | 2023-04-12 | 0.08066 | 0.08478 | 0.0842 | 0.08352 | 382,002,140.5 | DOGE |
21,665 | 2023-04-13 | 0.0829 | 0.08893 | 0.08353 | 0.08739 | 447,469,252 | DOGE |
21,666 | 2023-04-14 | 0.08534 | 0.09149 | 0.08739 | 0.08874 | 676,112,582.6 | DOGE |
21,667 | 2023-04-15 | 0.08722 | 0.09063 | 0.08872 | 0.08897 | 201,925,333.5 | DOGE |
21,668 | 2023-04-16 | 0.08775 | 0.09188 | 0.08894 | 0.09048 | 258,755,098.4 | DOGE |
21,669 | 2023-04-17 | 0.08815 | 0.09491 | 0.09046 | 0.09143 | 646,245,902.4 | DOGE |
21,670 | 2023-04-18 | 0.08981 | 0.095 | 0.09143 | 0.09413 | 458,167,551.8 | DOGE |
21,671 | 2023-04-19 | 0.08517 | 0.09413 | 0.09413 | 0.08792 | 829,079,503.8 | DOGE |
21,672 | 2023-04-20 | 0.08248 | 0.09348 | 0.08793 | 0.08391 | 1,000,443,272.6 | DOGE |
21,673 | 2023-04-21 | 0.07652 | 0.0847 | 0.08391 | 0.07844 | 487,697,164.7 | DOGE |
21,674 | 2023-04-22 | 0.07817 | 0.08105 | 0.0784 | 0.08031 | 131,836,316.4 | DOGE |
21,675 | 2023-04-23 | 0.0766 | 0.08085 | 0.08031 | 0.07883 | 139,738,817.9 | DOGE |
21,676 | 2023-04-24 | 0.07716 | 0.08011 | 0.07881 | 0.07878 | 155,385,324 | DOGE |
21,677 | 2023-04-25 | 0.07755 | 0.07997 | 0.07875 | 0.07977 | 157,933,017.4 | DOGE |
21,678 | 2023-04-26 | 0.075 | 0.08361 | 0.07978 | 0.07854 | 362,957,302 | DOGE |
21,679 | 2023-04-27 | 0.07839 | 0.08103 | 0.07857 | 0.08016 | 242,798,666 | DOGE |
21,680 | 2023-04-28 | 0.07903 | 0.08074 | 0.08016 | 0.08038 | 107,107,518.5 | DOGE |
21,681 | 2023-04-29 | 0.08024 | 0.08198 | 0.08038 | 0.08159 | 85,596,976 | DOGE |
21,682 | 2023-04-30 | 0.0793 | 0.08178 | 0.08162 | 0.07951 | 90,937,692.2 | DOGE |
21,683 | 2023-05-01 | 0.07736 | 0.08008 | 0.07951 | 0.07884 | 171,020,627.8 | DOGE |
21,684 | 2023-05-02 | 0.07754 | 0.07914 | 0.07883 | 0.07881 | 102,144,808.3 | DOGE |
21,685 | 2023-05-03 | 0.0771 | 0.08069 | 0.07881 | 0.07963 | 148,514,649.1 | DOGE |
21,686 | 2023-05-04 | 0.07797 | 0.07976 | 0.07963 | 0.07842 | 115,210,212.4 | DOGE |
21,687 | 2023-05-05 | 0.07707 | 0.08154 | 0.07842 | 0.08031 | 215,389,800.6 | DOGE |
21,688 | 2023-05-06 | 0.07595 | 0.08057 | 0.0803 | 0.07689 | 197,592,836.8 | DOGE |
21,689 | 2023-05-07 | 0.07628 | 0.07759 | 0.07691 | 0.07665 | 105,117,394 | DOGE |
21,690 | 2023-05-08 | 0.07 | 0.0772 | 0.07661 | 0.07248 | 321,112,444.8 | DOGE |
21,691 | 2023-05-09 | 0.07218 | 0.07341 | 0.07249 | 0.07319 | 138,108,242.7 | DOGE |
21,692 | 2023-05-10 | 0.07042 | 0.07479 | 0.07317 | 0.07317 | 290,625,244 | DOGE |
21,693 | 2023-05-11 | 0.06915 | 0.07323 | 0.07317 | 0.07198 | 332,573,351.2 | DOGE |
21,694 | 2023-05-12 | 0.06939 | 0.07276 | 0.07205 | 0.07238 | 246,127,960.3 | DOGE |
21,695 | 2023-05-13 | 0.07134 | 0.07244 | 0.07238 | 0.0717 | 62,400,371.6 | DOGE |
21,696 | 2023-05-14 | 0.07115 | 0.07269 | 0.0717 | 0.07197 | 84,273,137.2 | DOGE |
21,697 | 2023-05-15 | 0.07091 | 0.0737 | 0.07197 | 0.07193 | 181,860,517.4 | DOGE |
21,698 | 2023-05-16 | 0.0709 | 0.07324 | 0.07195 | 0.07276 | 179,849,219.4 | DOGE |
21,699 | 2023-05-17 | 0.0723 | 0.07546 | 0.07275 | 0.07484 | 273,335,919.1 | DOGE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.