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 |
|---|---|---|---|---|---|---|---|
22,100 | 2023-08-26 | 4.472 | 4.511 | 4.489 | 4.505 | 152,197.607 | DOT |
22,101 | 2023-08-27 | 4.461 | 4.542 | 4.503 | 4.487 | 175,243.076 | DOT |
22,102 | 2023-08-28 | 4.416 | 4.618 | 4.489 | 4.608 | 412,064.264 | DOT |
22,103 | 2023-08-29 | 4.537 | 4.804 | 4.609 | 4.677 | 506,443.499 | DOT |
22,104 | 2023-08-30 | 4.515 | 4.678 | 4.678 | 4.535 | 392,187.665 | DOT |
22,105 | 2023-08-31 | 4.233 | 4.536 | 4.536 | 4.269 | 527,361.586 | DOT |
22,106 | 2023-09-01 | 4.137 | 4.295 | 4.266 | 4.215 | 523,112.878 | DOT |
22,107 | 2023-09-02 | 4.201 | 4.274 | 4.215 | 4.263 | 195,475.273 | DOT |
22,108 | 2023-09-03 | 4.227 | 4.3 | 4.262 | 4.263 | 204,071.022 | DOT |
22,109 | 2023-09-04 | 4.189 | 4.32 | 4.263 | 4.258 | 345,389.631 | DOT |
22,110 | 2023-09-05 | 4.2 | 4.298 | 4.258 | 4.256 | 311,816.313 | DOT |
22,111 | 2023-09-06 | 4.166 | 4.288 | 4.255 | 4.271 | 340,508.764 | DOT |
22,112 | 2023-09-07 | 4.231 | 4.306 | 4.27 | 4.291 | 330,188.552 | DOT |
22,113 | 2023-09-08 | 4.202 | 4.33 | 4.291 | 4.249 | 304,638.286 | DOT |
22,114 | 2023-09-09 | 4.234 | 4.276 | 4.248 | 4.235 | 179,906.008 | DOT |
22,115 | 2023-09-10 | 4.1 | 4.236 | 4.235 | 4.147 | 377,927.445 | DOT |
22,116 | 2023-09-11 | 3.906 | 4.153 | 4.148 | 3.988 | 645,976.24 | DOT |
22,117 | 2023-09-12 | 3.954 | 4.093 | 3.988 | 3.987 | 399,568.384 | DOT |
22,118 | 2023-09-13 | 3.95 | 4.1 | 3.986 | 3.999 | 333,163.179 | DOT |
22,119 | 2023-09-14 | 3.975 | 4.089 | 3.999 | 4.059 | 336,627.084 | DOT |
22,120 | 2023-09-15 | 4.047 | 4.172 | 4.061 | 4.139 | 278,566.487 | DOT |
22,121 | 2023-09-16 | 4.134 | 4.226 | 4.139 | 4.185 | 193,704.979 | DOT |
22,122 | 2023-09-17 | 4.046 | 4.19 | 4.185 | 4.07 | 207,150.43 | DOT |
22,123 | 2023-09-18 | 4.016 | 4.22 | 4.071 | 4.107 | 275,154.975 | DOT |
22,124 | 2023-09-19 | 4.079 | 4.169 | 4.105 | 4.154 | 296,142.378 | DOT |
22,125 | 2023-09-20 | 4.066 | 4.17 | 4.153 | 4.138 | 270,895.168 | DOT |
22,126 | 2023-09-21 | 4 | 4.165 | 4.139 | 4.013 | 229,549.671 | DOT |
22,127 | 2023-09-22 | 3.979 | 4.037 | 4.013 | 4.02 | 260,055.709 | DOT |
22,128 | 2023-09-23 | 3.999 | 4.039 | 4.02 | 4.033 | 130,760.065 | DOT |
22,129 | 2023-09-24 | 3.973 | 4.058 | 4.033 | 3.989 | 195,429.266 | DOT |
22,130 | 2023-09-25 | 3.95 | 4.088 | 3.984 | 4.065 | 273,003.686 | DOT |
22,131 | 2023-09-26 | 3.971 | 4.089 | 4.067 | 4.009 | 179,635.416 | DOT |
22,132 | 2023-09-27 | 3.965 | 4.07 | 4.009 | 3.989 | 246,073.73 | DOT |
22,133 | 2023-09-28 | 3.979 | 4.098 | 3.987 | 4.073 | 353,070.787 | DOT |
22,134 | 2023-09-29 | 4.055 | 4.121 | 4.073 | 4.075 | 244,912.574 | DOT |
22,135 | 2023-09-30 | 4.07 | 4.122 | 4.075 | 4.104 | 247,912.83 | DOT |
22,136 | 2023-10-01 | 4.102 | 4.289 | 4.103 | 4.262 | 310,737.527 | DOT |
22,137 | 2023-10-02 | 4.059 | 4.3 | 4.265 | 4.121 | 391,020.491 | DOT |
22,138 | 2023-10-03 | 4.048 | 4.162 | 4.12 | 4.075 | 309,515.708 | DOT |
22,139 | 2023-10-04 | 3.958 | 4.074 | 4.074 | 4.043 | 345,789.814 | DOT |
22,140 | 2023-10-05 | 4.004 | 4.083 | 4.042 | 4.022 | 179,059.165 | DOT |
22,141 | 2023-10-06 | 3.999 | 4.096 | 4.023 | 4.07 | 261,562.534 | DOT |
22,142 | 2023-10-07 | 4.047 | 4.115 | 4.073 | 4.055 | 141,652.935 | DOT |
22,143 | 2023-10-08 | 4.002 | 4.075 | 4.054 | 4.011 | 149,311.6 | DOT |
22,144 | 2023-10-09 | 3.759 | 4.031 | 4.011 | 3.885 | 920,260.097 | DOT |
22,145 | 2023-10-10 | 3.772 | 3.9 | 3.884 | 3.812 | 557,618.415 | DOT |
22,146 | 2023-10-11 | 3.697 | 3.823 | 3.814 | 3.737 | 913,770.637 | DOT |
22,147 | 2023-10-12 | 3.622 | 3.739 | 3.734 | 3.676 | 499,236.662 | DOT |
22,148 | 2023-10-13 | 3.667 | 3.774 | 3.675 | 3.719 | 431,244.845 | DOT |
22,149 | 2023-10-14 | 3.717 | 3.76 | 3.719 | 3.734 | 304,706.337 | DOT |
22,150 | 2023-10-15 | 3.705 | 3.776 | 3.734 | 3.751 | 362,916.766 | DOT |
22,151 | 2023-10-16 | 3.738 | 3.903 | 3.751 | 3.777 | 840,385.831 | DOT |
22,152 | 2023-10-17 | 3.635 | 3.781 | 3.78 | 3.67 | 525,973.75 | DOT |
22,153 | 2023-10-18 | 3.631 | 3.725 | 3.671 | 3.653 | 350,083.48 | DOT |
22,154 | 2023-10-19 | 3.566 | 3.662 | 3.653 | 3.65 | 465,384.417 | DOT |
22,155 | 2023-10-20 | 3.639 | 3.806 | 3.65 | 3.72 | 750,908.899 | DOT |
22,156 | 2023-10-21 | 3.709 | 3.978 | 3.721 | 3.91 | 703,112.101 | DOT |
22,157 | 2023-10-22 | 3.812 | 3.975 | 3.909 | 3.97 | 667,029.152 | DOT |
22,158 | 2023-10-23 | 3.92 | 4.368 | 3.97 | 4.359 | 2,015,421.283 | DOT |
22,159 | 2023-10-24 | 4.1 | 4.422 | 4.365 | 4.19 | 2,309,773.103 | DOT |
22,160 | 2023-10-25 | 4.14 | 4.355 | 4.19 | 4.292 | 1,668,115.25 | DOT |
22,161 | 2023-10-26 | 4.153 | 4.451 | 4.292 | 4.233 | 1,673,594.097 | DOT |
22,162 | 2023-10-27 | 4.053 | 4.237 | 4.234 | 4.132 | 1,104,024.905 | DOT |
22,163 | 2023-10-28 | 4.129 | 4.222 | 4.132 | 4.18 | 915,571.283 | DOT |
22,164 | 2023-10-29 | 4.129 | 4.353 | 4.18 | 4.319 | 947,737.817 | DOT |
22,165 | 2023-10-30 | 4.233 | 4.55 | 4.318 | 4.529 | 1,320,062.947 | DOT |
22,166 | 2023-10-31 | 4.276 | 4.604 | 4.529 | 4.452 | 1,299,004.977 | DOT |
22,167 | 2023-11-01 | 4.322 | 4.806 | 4.447 | 4.732 | 2,064,998.214 | DOT |
22,168 | 2023-11-02 | 4.516 | 4.801 | 4.734 | 4.631 | 1,352,162.712 | DOT |
22,169 | 2023-11-03 | 4.457 | 4.645 | 4.63 | 4.61 | 795,188.799 | DOT |
22,170 | 2023-11-04 | 4.587 | 4.782 | 4.613 | 4.687 | 654,033.584 | DOT |
22,171 | 2023-11-05 | 4.654 | 4.912 | 4.688 | 4.766 | 1,178,166.277 | DOT |
22,172 | 2023-11-06 | 4.682 | 4.997 | 4.767 | 4.968 | 1,191,433.278 | DOT |
22,173 | 2023-11-07 | 4.72 | 5.009 | 4.971 | 4.928 | 1,201,916.196 | DOT |
22,174 | 2023-11-08 | 4.862 | 5.094 | 4.928 | 5.033 | 1,263,886.168 | DOT |
22,175 | 2023-11-09 | 4.511 | 5.266 | 5.033 | 5.093 | 2,577,161.431 | DOT |
22,176 | 2023-11-10 | 4.974 | 5.318 | 5.088 | 5.31 | 1,331,970.859 | DOT |
22,177 | 2023-11-11 | 5.091 | 5.689 | 5.316 | 5.561 | 1,714,469.136 | DOT |
22,178 | 2023-11-12 | 5.35 | 5.859 | 5.559 | 5.712 | 1,876,073.627 | DOT |
22,179 | 2023-11-13 | 5.339 | 5.891 | 5.713 | 5.352 | 1,570,878.949 | DOT |
22,180 | 2023-11-14 | 5 | 5.523 | 5.349 | 5.201 | 1,700,104.393 | DOT |
22,181 | 2023-11-15 | 5.188 | 5.643 | 5.198 | 5.575 | 1,425,900.507 | DOT |
22,182 | 2023-11-16 | 5.275 | 5.801 | 5.576 | 5.352 | 1,492,503.256 | DOT |
22,183 | 2023-11-17 | 5.055 | 5.485 | 5.35 | 5.242 | 1,017,008.205 | DOT |
22,184 | 2023-11-18 | 5 | 5.296 | 5.244 | 5.294 | 615,816.268 | DOT |
22,185 | 2023-11-19 | 5.179 | 5.486 | 5.291 | 5.438 | 531,850.717 | DOT |
22,186 | 2023-11-20 | 5.26 | 5.574 | 5.441 | 5.306 | 729,529.961 | DOT |
22,187 | 2023-11-21 | 4.824 | 5.329 | 5.305 | 4.86 | 929,445.574 | DOT |
22,188 | 2023-11-22 | 4.85 | 5.287 | 4.857 | 5.172 | 1,068,600.071 | DOT |
22,189 | 2023-11-23 | 5.081 | 5.222 | 5.174 | 5.136 | 667,689.506 | DOT |
22,190 | 2023-11-24 | 5.119 | 5.296 | 5.137 | 5.244 | 821,300.462 | DOT |
22,191 | 2023-11-25 | 5.214 | 5.391 | 5.245 | 5.332 | 477,589.851 | DOT |
22,192 | 2023-11-26 | 5.15 | 5.418 | 5.332 | 5.327 | 512,460.035 | DOT |
22,193 | 2023-11-27 | 5.038 | 5.38 | 5.33 | 5.154 | 706,656.917 | DOT |
22,194 | 2023-11-28 | 5.105 | 5.317 | 5.156 | 5.277 | 697,405.252 | DOT |
22,195 | 2023-11-29 | 5.131 | 5.389 | 5.278 | 5.157 | 1,631,326.373 | DOT |
22,196 | 2023-11-30 | 5.118 | 5.578 | 5.158 | 5.474 | 1,495,367.789 | DOT |
22,197 | 2023-12-01 | 5.373 | 5.529 | 5.475 | 5.475 | 1,179,777.996 | DOT |
22,198 | 2023-12-02 | 5.454 | 5.607 | 5.476 | 5.565 | 654,744.488 | DOT |
22,199 | 2023-12-03 | 5.434 | 5.625 | 5.564 | 5.546 | 626,050.791 | DOT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.