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 |
|---|---|---|---|---|---|---|---|
21,900 | 2023-12-04 | 0.08533 | 0.09256 | 0.08575 | 0.09189 | 868,010,896.9 | DOGE |
21,901 | 2023-12-05 | 0.08748 | 0.09579 | 0.09189 | 0.09436 | 842,962,677.1 | DOGE |
21,902 | 2023-12-06 | 0.09342 | 0.10645 | 0.09441 | 0.09489 | 1,635,520,495 | DOGE |
21,903 | 2023-12-07 | 0.09293 | 0.09831 | 0.09489 | 0.09594 | 674,204,251.5 | DOGE |
21,904 | 2023-12-08 | 0.09559 | 0.10428 | 0.09597 | 0.1017 | 571,951,188.5 | DOGE |
21,905 | 2023-12-09 | 0.09751 | 0.10493 | 0.10171 | 0.09851 | 483,178,568.6 | DOGE |
21,906 | 2023-12-10 | 0.09666 | 0.10277 | 0.09853 | 0.10185 | 308,022,450.4 | DOGE |
21,907 | 2023-12-11 | 0.09093 | 0.10731 | 0.10185 | 0.09414 | 895,607,380.5 | DOGE |
21,908 | 2023-12-12 | 0.0911 | 0.09804 | 0.09411 | 0.09378 | 416,641,685 | DOGE |
21,909 | 2023-12-13 | 0.08978 | 0.0976 | 0.09378 | 0.09643 | 423,201,698 | DOGE |
21,910 | 2023-12-14 | 0.09336 | 0.09876 | 0.09643 | 0.09834 | 428,284,803.5 | DOGE |
21,911 | 2023-12-15 | 0.09239 | 0.09883 | 0.09834 | 0.093 | 297,493,066.8 | DOGE |
21,912 | 2023-12-16 | 0.09155 | 0.09721 | 0.093 | 0.09717 | 231,222,993.7 | DOGE |
21,913 | 2023-12-17 | 0.09232 | 0.09777 | 0.09716 | 0.09287 | 252,997,708 | DOGE |
21,914 | 2023-12-18 | 0.0864 | 0.0937 | 0.0929 | 0.09214 | 359,038,633 | DOGE |
21,915 | 2023-12-19 | 0.08917 | 0.09352 | 0.09213 | 0.09019 | 272,054,360.9 | DOGE |
21,916 | 2023-12-20 | 0.08941 | 0.09335 | 0.09021 | 0.0915 | 304,718,943 | DOGE |
21,917 | 2023-12-21 | 0.09061 | 0.09791 | 0.0915 | 0.095 | 439,636,345.4 | DOGE |
21,918 | 2023-12-22 | 0.09188 | 0.09564 | 0.095 | 0.09504 | 306,451,542.9 | DOGE |
21,919 | 2023-12-23 | 0.0921 | 0.09505 | 0.09505 | 0.09348 | 136,967,558.5 | DOGE |
21,920 | 2023-12-24 | 0.0905 | 0.09492 | 0.09347 | 0.09179 | 223,385,847 | DOGE |
21,921 | 2023-12-25 | 0.09127 | 0.0954 | 0.09176 | 0.09439 | 157,293,819.8 | DOGE |
21,922 | 2023-12-26 | 0.08696 | 0.09449 | 0.09436 | 0.09138 | 272,855,661.3 | DOGE |
21,923 | 2023-12-27 | 0.08958 | 0.0939 | 0.09138 | 0.09371 | 185,162,317.4 | DOGE |
21,924 | 2023-12-28 | 0.09107 | 0.09499 | 0.09372 | 0.09176 | 223,690,963.8 | DOGE |
21,925 | 2023-12-29 | 0.08861 | 0.09303 | 0.09176 | 0.09101 | 212,308,148.9 | DOGE |
21,926 | 2023-12-30 | 0.08924 | 0.09142 | 0.09101 | 0.08993 | 96,899,222.7 | DOGE |
21,927 | 2023-12-31 | 0.08803 | 0.09086 | 0.08997 | 0.08952 | 81,330,917.2 | DOGE |
21,928 | 2024-01-01 | 0.0885 | 0.09211 | 0.0895 | 0.09202 | 117,901,595.7 | DOGE |
21,929 | 2024-01-02 | 0.09041 | 0.09443 | 0.09202 | 0.0911 | 273,234,096 | DOGE |
21,930 | 2024-01-03 | 0.07683 | 0.09214 | 0.09111 | 0.08203 | 552,020,577.3 | DOGE |
21,931 | 2024-01-04 | 0.08108 | 0.08479 | 0.08206 | 0.08408 | 280,551,091.5 | DOGE |
21,932 | 2024-01-05 | 0.08018 | 0.08492 | 0.08411 | 0.08272 | 436,082,841.6 | DOGE |
21,933 | 2024-01-06 | 0.07844 | 0.08274 | 0.08272 | 0.08063 | 158,831,480.5 | DOGE |
21,934 | 2024-01-07 | 0.07705 | 0.0815 | 0.08064 | 0.07829 | 162,177,373.5 | DOGE |
21,935 | 2024-01-08 | 0.07429 | 0.08184 | 0.07828 | 0.08137 | 373,432,949.7 | DOGE |
21,936 | 2024-01-09 | 0.07657 | 0.08397 | 0.08137 | 0.07922 | 814,007,565.5 | DOGE |
21,937 | 2024-01-10 | 0.07623 | 0.0851 | 0.07922 | 0.08308 | 495,538,078.3 | DOGE |
21,938 | 2024-01-11 | 0.08205 | 0.088 | 0.08309 | 0.0846 | 456,221,656.9 | DOGE |
21,939 | 2024-01-12 | 0.07766 | 0.08544 | 0.08458 | 0.08007 | 328,217,953 | DOGE |
21,940 | 2024-01-13 | 0.07858 | 0.08134 | 0.08007 | 0.08093 | 140,571,302 | DOGE |
21,941 | 2024-01-14 | 0.07963 | 0.08388 | 0.0809 | 0.07997 | 222,850,321.9 | DOGE |
21,942 | 2024-01-15 | 0.07981 | 0.0817 | 0.07996 | 0.08102 | 99,466,209.3 | DOGE |
21,943 | 2024-01-16 | 0.07979 | 0.08249 | 0.08104 | 0.08132 | 152,164,158.4 | DOGE |
21,944 | 2024-01-17 | 0.0793 | 0.08158 | 0.08132 | 0.0805 | 106,059,552.9 | DOGE |
21,945 | 2024-01-18 | 0.07679 | 0.08071 | 0.08051 | 0.07802 | 160,730,558.1 | DOGE |
21,946 | 2024-01-19 | 0.07474 | 0.07876 | 0.07801 | 0.07849 | 239,594,228.1 | DOGE |
21,947 | 2024-01-20 | 0.07815 | 0.0974 | 0.07848 | 0.09116 | 484,237,015.3 | DOGE |
21,948 | 2024-01-21 | 0.08452 | 0.09638 | 0.09118 | 0.08539 | 649,991,298.6 | DOGE |
21,949 | 2024-01-22 | 0.08142 | 0.0855 | 0.08538 | 0.08404 | 220,305,683 | DOGE |
21,950 | 2023-03-29 | 6.05 | 6.285 | 6.067 | 6.183 | 648,881.63 | DOT |
21,951 | 2023-03-30 | 6.026 | 6.296 | 6.187 | 6.124 | 478,474.004 | DOT |
21,952 | 2023-03-31 | 6.104 | 6.384 | 6.127 | 6.344 | 469,218.796 | DOT |
21,953 | 2023-04-01 | 6.196 | 6.394 | 6.344 | 6.353 | 368,001.789 | DOT |
21,954 | 2023-04-02 | 6.183 | 6.448 | 6.353 | 6.271 | 361,251.427 | DOT |
21,955 | 2023-04-03 | 6.097 | 6.5 | 6.269 | 6.42 | 751,602.446 | DOT |
21,956 | 2023-04-04 | 6.364 | 6.534 | 6.42 | 6.44 | 773,611.284 | DOT |
21,957 | 2023-04-05 | 6.324 | 6.589 | 6.441 | 6.41 | 848,755.634 | DOT |
21,958 | 2023-04-06 | 6.259 | 6.418 | 6.412 | 6.281 | 766,744.599 | DOT |
21,959 | 2023-04-07 | 6.138 | 6.321 | 6.282 | 6.176 | 653,927.235 | DOT |
21,960 | 2023-04-08 | 6.097 | 6.237 | 6.175 | 6.13 | 386,249.735 | DOT |
21,961 | 2023-04-09 | 6.1 | 6.265 | 6.133 | 6.209 | 248,534.859 | DOT |
21,962 | 2023-04-10 | 6.12 | 6.317 | 6.207 | 6.299 | 506,220.228 | DOT |
21,963 | 2023-04-11 | 6.28 | 6.497 | 6.3 | 6.422 | 708,493.725 | DOT |
21,964 | 2023-04-12 | 6.218 | 6.477 | 6.432 | 6.41 | 904,144.692 | DOT |
21,965 | 2023-04-13 | 6.356 | 6.657 | 6.411 | 6.643 | 838,245.507 | DOT |
21,966 | 2023-04-14 | 6.541 | 6.851 | 6.643 | 6.737 | 1,354,396.409 | DOT |
21,967 | 2023-04-15 | 6.639 | 6.876 | 6.735 | 6.81 | 632,068.204 | DOT |
21,968 | 2023-04-16 | 6.681 | 6.881 | 6.808 | 6.829 | 541,772.056 | DOT |
21,969 | 2023-04-17 | 6.632 | 6.84 | 6.834 | 6.701 | 1,029,305.08 | DOT |
21,970 | 2023-04-18 | 6.577 | 6.984 | 6.702 | 6.92 | 1,109,782.461 | DOT |
21,971 | 2023-04-19 | 6.242 | 6.925 | 6.919 | 6.313 | 2,134,136.502 | DOT |
21,972 | 2023-04-20 | 6.062 | 6.441 | 6.311 | 6.11 | 1,678,201.355 | DOT |
21,973 | 2023-04-21 | 5.777 | 6.171 | 6.105 | 5.848 | 1,316,618.055 | DOT |
21,974 | 2023-04-22 | 5.82 | 5.979 | 5.846 | 5.947 | 442,741.853 | DOT |
21,975 | 2023-04-23 | 5.76 | 5.974 | 5.947 | 5.907 | 618,165.308 | DOT |
21,976 | 2023-04-24 | 5.796 | 6.02 | 5.913 | 5.883 | 718,638.277 | DOT |
21,977 | 2023-04-25 | 5.777 | 6.012 | 5.886 | 6.002 | 649,572.093 | DOT |
21,978 | 2023-04-26 | 5.6 | 6.243 | 6.003 | 5.85 | 1,333,655.351 | DOT |
21,979 | 2023-04-27 | 5.833 | 6.05 | 5.849 | 5.973 | 879,154.786 | DOT |
21,980 | 2023-04-28 | 5.778 | 5.982 | 5.975 | 5.953 | 614,307.094 | DOT |
21,981 | 2023-04-29 | 5.921 | 6.058 | 5.954 | 6.043 | 459,700.362 | DOT |
21,982 | 2023-04-30 | 5.848 | 6.086 | 6.045 | 5.875 | 426,523.214 | DOT |
21,983 | 2023-05-01 | 5.593 | 5.912 | 5.88 | 5.666 | 787,552.593 | DOT |
21,984 | 2023-05-02 | 5.623 | 5.76 | 5.664 | 5.715 | 628,268.317 | DOT |
21,985 | 2023-05-03 | 5.559 | 5.812 | 5.717 | 5.781 | 697,166.165 | DOT |
21,986 | 2023-05-04 | 5.622 | 5.801 | 5.784 | 5.673 | 462,645.79 | DOT |
21,987 | 2023-05-05 | 5.668 | 5.905 | 5.672 | 5.852 | 723,011.745 | DOT |
21,988 | 2023-05-06 | 5.595 | 5.9 | 5.856 | 5.643 | 747,005.712 | DOT |
21,989 | 2023-05-07 | 5.612 | 5.709 | 5.643 | 5.639 | 429,728.05 | DOT |
21,990 | 2023-05-08 | 5.178 | 5.655 | 5.633 | 5.374 | 1,437,400.981 | DOT |
21,991 | 2023-05-09 | 5.293 | 5.416 | 5.373 | 5.326 | 616,557.609 | DOT |
21,992 | 2023-05-10 | 5.213 | 5.525 | 5.327 | 5.47 | 1,187,518.267 | DOT |
21,993 | 2023-05-11 | 5.184 | 5.472 | 5.471 | 5.281 | 978,446.453 | DOT |
21,994 | 2023-05-12 | 5.12 | 5.354 | 5.285 | 5.345 | 822,477.194 | DOT |
21,995 | 2023-05-13 | 5.313 | 5.397 | 5.348 | 5.35 | 163,943.82 | DOT |
21,996 | 2023-05-14 | 5.313 | 5.449 | 5.35 | 5.353 | 181,120.232 | DOT |
21,997 | 2023-05-15 | 5.269 | 5.431 | 5.351 | 5.312 | 288,077.871 | DOT |
21,998 | 2023-05-16 | 5.235 | 5.338 | 5.314 | 5.296 | 525,795.947 | DOT |
21,999 | 2023-05-17 | 5.222 | 5.441 | 5.302 | 5.42 | 754,625.204 | DOT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.