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 |
|---|---|---|---|---|---|---|---|
22,000 | 2023-05-18 | 5.244 | 5.467 | 5.42 | 5.339 | 564,652.499 | DOT |
22,001 | 2023-05-19 | 5.291 | 5.394 | 5.338 | 5.375 | 425,775.124 | DOT |
22,002 | 2023-05-20 | 5.332 | 5.447 | 5.37 | 5.409 | 309,188.447 | DOT |
22,003 | 2023-05-21 | 5.25 | 5.432 | 5.41 | 5.275 | 271,757.217 | DOT |
22,004 | 2023-05-22 | 5.225 | 5.338 | 5.272 | 5.312 | 439,530.17 | DOT |
22,005 | 2023-05-23 | 5.292 | 5.451 | 5.313 | 5.402 | 314,110.569 | DOT |
22,006 | 2023-05-24 | 5.196 | 5.405 | 5.402 | 5.255 | 526,724.493 | DOT |
22,007 | 2023-05-25 | 5.15 | 5.297 | 5.255 | 5.244 | 554,549.416 | DOT |
22,008 | 2023-05-26 | 5.187 | 5.273 | 5.243 | 5.246 | 554,646.613 | DOT |
22,009 | 2023-05-27 | 5.232 | 5.377 | 5.246 | 5.337 | 183,135.627 | DOT |
22,010 | 2023-05-28 | 5.315 | 5.564 | 5.338 | 5.502 | 217,383.48 | DOT |
22,011 | 2023-05-29 | 5.416 | 5.54 | 5.508 | 5.462 | 246,321.882 | DOT |
22,012 | 2023-05-30 | 5.41 | 5.53 | 5.463 | 5.443 | 353,799.243 | DOT |
22,013 | 2023-05-31 | 5.27 | 5.465 | 5.444 | 5.314 | 757,882.406 | DOT |
22,014 | 2023-06-01 | 5.193 | 5.335 | 5.316 | 5.207 | 731,716.498 | DOT |
22,015 | 2023-06-02 | 5.161 | 5.306 | 5.207 | 5.279 | 652,024.394 | DOT |
22,016 | 2023-06-03 | 5.242 | 5.341 | 5.277 | 5.341 | 222,260.828 | DOT |
22,017 | 2023-06-04 | 5.309 | 5.384 | 5.343 | 5.316 | 189,426.966 | DOT |
22,018 | 2023-06-05 | 4.9 | 5.325 | 5.313 | 5.07 | 628,457.432 | DOT |
22,019 | 2023-06-06 | 4.987 | 5.267 | 5.068 | 5.203 | 487,392.131 | DOT |
22,020 | 2023-06-07 | 4.978 | 5.214 | 5.202 | 5.023 | 786,658.338 | DOT |
22,021 | 2023-06-08 | 4.977 | 5.06 | 5.021 | 5.021 | 469,987.614 | DOT |
22,022 | 2023-06-09 | 4.929 | 5.07 | 5.023 | 4.982 | 386,936.902 | DOT |
22,023 | 2023-06-10 | 4.21 | 4.987 | 4.982 | 4.521 | 2,172,878.139 | DOT |
22,024 | 2023-06-11 | 4.429 | 4.555 | 4.521 | 4.525 | 646,498.68 | DOT |
22,025 | 2023-06-12 | 4.415 | 4.559 | 4.524 | 4.534 | 627,863.582 | DOT |
22,026 | 2023-06-13 | 4.497 | 4.722 | 4.538 | 4.628 | 568,441.854 | DOT |
22,027 | 2023-06-14 | 4.504 | 4.8 | 4.627 | 4.568 | 784,661.982 | DOT |
22,028 | 2023-06-15 | 4.271 | 4.619 | 4.567 | 4.371 | 1,113,286.649 | DOT |
22,029 | 2023-06-16 | 4.273 | 4.46 | 4.37 | 4.419 | 479,397.152 | DOT |
22,030 | 2023-06-17 | 4.392 | 4.565 | 4.418 | 4.528 | 321,972.966 | DOT |
22,031 | 2023-06-18 | 4.478 | 4.667 | 4.527 | 4.532 | 314,341.146 | DOT |
22,032 | 2023-06-19 | 4.434 | 4.587 | 4.534 | 4.53 | 254,306.956 | DOT |
22,033 | 2023-06-20 | 4.372 | 4.679 | 4.528 | 4.664 | 476,078.205 | DOT |
22,034 | 2023-06-21 | 4.636 | 4.866 | 4.663 | 4.821 | 587,755.359 | DOT |
22,035 | 2023-06-22 | 4.752 | 4.979 | 4.826 | 4.828 | 444,555.357 | DOT |
22,036 | 2023-06-23 | 4.822 | 5.138 | 4.824 | 5.103 | 564,968.502 | DOT |
22,037 | 2023-06-24 | 4.91 | 5.138 | 5.102 | 5.01 | 287,166.623 | DOT |
22,038 | 2023-06-25 | 5.004 | 5.245 | 5.015 | 5.196 | 440,842.189 | DOT |
22,039 | 2023-06-26 | 5.007 | 5.24 | 5.198 | 5.028 | 482,951.086 | DOT |
22,040 | 2023-06-27 | 5 | 5.155 | 5.025 | 5.097 | 279,106.56 | DOT |
22,041 | 2023-06-28 | 4.753 | 5.098 | 5.096 | 4.88 | 425,377.541 | DOT |
22,042 | 2023-06-29 | 4.87 | 5.242 | 4.88 | 4.986 | 515,166.446 | DOT |
22,043 | 2023-06-30 | 4.779 | 5.2 | 4.986 | 5.175 | 816,048.003 | DOT |
22,044 | 2023-07-01 | 5.11 | 5.365 | 5.176 | 5.348 | 355,238.076 | DOT |
22,045 | 2023-07-02 | 5.223 | 5.53 | 5.354 | 5.496 | 485,838.143 | DOT |
22,046 | 2023-07-03 | 5.378 | 5.635 | 5.498 | 5.43 | 446,121.461 | DOT |
22,047 | 2023-07-04 | 5.256 | 5.513 | 5.429 | 5.347 | 397,769.498 | DOT |
22,048 | 2023-07-05 | 5.116 | 5.383 | 5.35 | 5.207 | 457,201.733 | DOT |
22,049 | 2023-07-06 | 5.009 | 5.365 | 5.204 | 5.017 | 488,098.33 | DOT |
22,050 | 2023-07-07 | 4.976 | 5.179 | 5.015 | 5.122 | 351,610 | DOT |
22,051 | 2023-07-08 | 5.055 | 5.198 | 5.118 | 5.128 | 278,367.538 | DOT |
22,052 | 2023-07-09 | 5.065 | 5.161 | 5.129 | 5.084 | 240,904.273 | DOT |
22,053 | 2023-07-10 | 4.983 | 5.23 | 5.081 | 5.135 | 371,262.389 | DOT |
22,054 | 2023-07-11 | 5.089 | 5.217 | 5.136 | 5.213 | 410,545.262 | DOT |
22,055 | 2023-07-12 | 5.101 | 5.31 | 5.215 | 5.149 | 385,358.952 | DOT |
22,056 | 2023-07-13 | 5.098 | 5.553 | 5.149 | 5.546 | 1,260,801.126 | DOT |
22,057 | 2023-07-14 | 5.298 | 5.745 | 5.554 | 5.452 | 1,662,233.766 | DOT |
22,058 | 2023-07-15 | 5.385 | 5.566 | 5.454 | 5.433 | 428,926.79 | DOT |
22,059 | 2023-07-16 | 5.266 | 5.451 | 5.433 | 5.313 | 340,215.016 | DOT |
22,060 | 2023-07-17 | 5.172 | 5.42 | 5.313 | 5.305 | 524,279.193 | DOT |
22,061 | 2023-07-18 | 5.098 | 5.393 | 5.303 | 5.183 | 519,525.497 | DOT |
22,062 | 2023-07-19 | 5.131 | 5.261 | 5.181 | 5.193 | 384,879.449 | DOT |
22,063 | 2023-07-20 | 5.186 | 5.488 | 5.194 | 5.35 | 533,813.577 | DOT |
22,064 | 2023-07-21 | 5.336 | 5.705 | 5.349 | 5.488 | 799,834.447 | DOT |
22,065 | 2023-07-22 | 5.266 | 5.52 | 5.488 | 5.309 | 318,032.314 | DOT |
22,066 | 2023-07-23 | 5.278 | 5.491 | 5.314 | 5.389 | 239,364.072 | DOT |
22,067 | 2023-07-24 | 5.1 | 5.415 | 5.392 | 5.21 | 458,144.904 | DOT |
22,068 | 2023-07-25 | 5.128 | 5.255 | 5.211 | 5.176 | 338,435.298 | DOT |
22,069 | 2023-07-26 | 5.117 | 5.296 | 5.178 | 5.234 | 292,124.216 | DOT |
22,070 | 2023-07-27 | 5.18 | 5.336 | 5.236 | 5.235 | 322,266.767 | DOT |
22,071 | 2023-07-28 | 5.16 | 5.272 | 5.236 | 5.219 | 259,269.118 | DOT |
22,072 | 2023-07-29 | 5.204 | 5.259 | 5.219 | 5.248 | 168,754.018 | DOT |
22,073 | 2023-07-30 | 5.09 | 5.278 | 5.246 | 5.178 | 289,674.725 | DOT |
22,074 | 2023-07-31 | 5.048 | 5.26 | 5.18 | 5.108 | 357,372.564 | DOT |
22,075 | 2023-08-01 | 4.952 | 5.21 | 5.105 | 5.207 | 430,861.567 | DOT |
22,076 | 2023-08-02 | 5.006 | 5.219 | 5.206 | 5.057 | 335,652.168 | DOT |
22,077 | 2023-08-03 | 4.936 | 5.072 | 5.056 | 4.978 | 263,504.527 | DOT |
22,078 | 2023-08-04 | 4.935 | 5.042 | 4.978 | 4.987 | 346,217.6 | DOT |
22,079 | 2023-08-05 | 4.924 | 4.988 | 4.988 | 4.97 | 188,940.556 | DOT |
22,080 | 2023-08-06 | 4.952 | 5.038 | 4.97 | 4.999 | 250,392.926 | DOT |
22,081 | 2023-08-07 | 4.832 | 5.04 | 4.999 | 4.961 | 407,211.702 | DOT |
22,082 | 2023-08-08 | 4.927 | 5.1 | 4.958 | 5.059 | 360,573.584 | DOT |
22,083 | 2023-08-09 | 4.992 | 5.104 | 5.059 | 5.06 | 312,327.635 | DOT |
22,084 | 2023-08-10 | 4.972 | 5.064 | 5.056 | 5 | 207,631.635 | DOT |
22,085 | 2023-08-11 | 4.949 | 5.015 | 4.999 | 5.004 | 245,240.464 | DOT |
22,086 | 2023-08-12 | 4.992 | 5.043 | 5.004 | 5.039 | 125,559.976 | DOT |
22,087 | 2023-08-13 | 4.966 | 5.043 | 5.039 | 4.982 | 137,650.495 | DOT |
22,088 | 2023-08-14 | 4.947 | 5.048 | 4.981 | 4.983 | 234,405.704 | DOT |
22,089 | 2023-08-15 | 4.629 | 4.99 | 4.984 | 4.813 | 459,885.333 | DOT |
22,090 | 2023-08-16 | 4.528 | 4.837 | 4.813 | 4.666 | 1,066,461.645 | DOT |
22,091 | 2023-08-17 | 4.337 | 4.819 | 4.666 | 4.431 | 1,047,833.832 | DOT |
22,092 | 2023-08-18 | 4.365 | 4.559 | 4.43 | 4.51 | 784,853.365 | DOT |
22,093 | 2023-08-19 | 4.452 | 4.552 | 4.51 | 4.52 | 245,834.44 | DOT |
22,094 | 2023-08-20 | 4.466 | 4.533 | 4.519 | 4.522 | 233,003.646 | DOT |
22,095 | 2023-08-21 | 4.359 | 4.538 | 4.523 | 4.424 | 537,727.956 | DOT |
22,096 | 2023-08-22 | 4.24 | 4.448 | 4.425 | 4.422 | 590,915.679 | DOT |
22,097 | 2023-08-23 | 4.377 | 4.533 | 4.423 | 4.488 | 527,851.567 | DOT |
22,098 | 2023-08-24 | 4.363 | 4.517 | 4.488 | 4.421 | 326,176.185 | DOT |
22,099 | 2023-08-25 | 4.356 | 4.494 | 4.421 | 4.489 | 312,993.264 | DOT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.