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 |
|---|---|---|---|---|---|---|---|
22,200 | 2023-12-04 | 5.412 | 5.722 | 5.545 | 5.633 | 1,629,578.596 | DOT |
22,201 | 2023-12-05 | 5.511 | 5.946 | 5.635 | 5.914 | 1,619,789.518 | DOT |
22,202 | 2023-12-06 | 5.776 | 6.2 | 5.916 | 6.044 | 2,059,655.232 | DOT |
22,203 | 2023-12-07 | 5.903 | 6.303 | 6.044 | 6.243 | 1,401,549.888 | DOT |
22,204 | 2023-12-08 | 6.17 | 6.917 | 6.248 | 6.842 | 2,007,856.103 | DOT |
22,205 | 2023-12-09 | 6.834 | 7.69 | 6.842 | 7.105 | 2,440,197.239 | DOT |
22,206 | 2023-12-10 | 6.963 | 7.358 | 7.107 | 7.351 | 1,369,554.589 | DOT |
22,207 | 2023-12-11 | 6.269 | 7.36 | 7.349 | 6.703 | 2,499,506.864 | DOT |
22,208 | 2023-12-12 | 6.692 | 7.337 | 6.704 | 7.14 | 2,127,051.226 | DOT |
22,209 | 2023-12-13 | 6.607 | 7.7 | 7.14 | 7.602 | 2,017,066.429 | DOT |
22,210 | 2023-12-14 | 6.963 | 7.776 | 7.608 | 7.508 | 1,672,085.497 | DOT |
22,211 | 2023-12-15 | 6.92 | 7.569 | 7.504 | 6.944 | 1,896,267.17 | DOT |
22,212 | 2023-12-16 | 6.864 | 7.355 | 6.944 | 7.088 | 1,501,699.264 | DOT |
22,213 | 2023-12-17 | 6.744 | 7.159 | 7.089 | 6.783 | 721,670.597 | DOT |
22,214 | 2023-12-18 | 6.363 | 6.888 | 6.779 | 6.886 | 1,073,909.457 | DOT |
22,215 | 2023-12-19 | 6.605 | 7.043 | 6.885 | 6.709 | 1,056,455.72 | DOT |
22,216 | 2023-12-20 | 6.615 | 7.137 | 6.706 | 6.955 | 1,179,959.803 | DOT |
22,217 | 2023-12-21 | 6.916 | 8.437 | 6.955 | 8.427 | 4,323,222.839 | DOT |
22,218 | 2023-12-22 | 7.842 | 8.575 | 8.425 | 7.962 | 2,125,580.188 | DOT |
22,219 | 2023-12-23 | 7.595 | 8.451 | 7.964 | 8.328 | 1,668,630.82 | DOT |
22,220 | 2023-12-24 | 8.316 | 9.217 | 8.331 | 8.622 | 3,545,645.115 | DOT |
22,221 | 2023-12-25 | 8.499 | 9.4 | 8.619 | 9.193 | 3,380,082.546 | DOT |
22,222 | 2023-12-26 | 8.34 | 9.592 | 9.198 | 8.82 | 2,798,620.712 | DOT |
22,223 | 2023-12-27 | 8.403 | 9.019 | 8.82 | 8.703 | 1,913,597.552 | DOT |
22,224 | 2023-12-28 | 8.267 | 8.916 | 8.706 | 8.431 | 1,553,081.624 | DOT |
22,225 | 2023-12-29 | 8.02 | 8.694 | 8.432 | 8.291 | 2,498,969.417 | DOT |
22,226 | 2023-12-30 | 8.093 | 8.491 | 8.295 | 8.35 | 1,092,957.638 | DOT |
22,227 | 2023-12-31 | 8.025 | 8.644 | 8.349 | 8.202 | 1,179,177.654 | DOT |
22,228 | 2024-01-01 | 8.06 | 8.634 | 8.206 | 8.598 | 951,670.225 | DOT |
22,229 | 2024-01-02 | 8.317 | 8.81 | 8.598 | 8.423 | 1,623,715.97 | DOT |
22,230 | 2024-01-03 | 6.62 | 8.577 | 8.417 | 7.634 | 2,256,108.358 | DOT |
22,231 | 2024-01-04 | 7.479 | 8.012 | 7.631 | 7.886 | 1,115,761.642 | DOT |
22,232 | 2024-01-05 | 7.182 | 7.962 | 7.89 | 7.456 | 1,296,375.161 | DOT |
22,233 | 2024-01-06 | 6.952 | 7.457 | 7.448 | 7.131 | 1,208,324.764 | DOT |
22,234 | 2024-01-07 | 6.818 | 7.331 | 7.132 | 6.896 | 1,277,088.779 | DOT |
22,235 | 2024-01-08 | 6.512 | 7.513 | 6.894 | 7.487 | 1,372,182.153 | DOT |
22,236 | 2024-01-09 | 6.9 | 7.533 | 7.491 | 7.13 | 1,310,214.858 | DOT |
22,237 | 2024-01-10 | 6.801 | 8.088 | 7.13 | 7.987 | 1,825,665.855 | DOT |
22,238 | 2024-01-11 | 7.858 | 8.585 | 7.987 | 8.148 | 2,556,101.443 | DOT |
22,239 | 2024-01-12 | 7.3 | 8.217 | 8.149 | 7.561 | 1,482,114.028 | DOT |
22,240 | 2024-01-13 | 7.37 | 7.75 | 7.566 | 7.614 | 1,001,848.281 | DOT |
22,241 | 2024-01-14 | 7.309 | 7.696 | 7.613 | 7.319 | 692,013.396 | DOT |
22,242 | 2024-01-15 | 7.303 | 7.826 | 7.316 | 7.502 | 806,223.16 | DOT |
22,243 | 2024-01-16 | 7.319 | 7.679 | 7.505 | 7.495 | 911,595.752 | DOT |
22,244 | 2024-01-17 | 7.249 | 7.596 | 7.495 | 7.341 | 1,013,259.918 | DOT |
22,245 | 2024-01-18 | 6.82 | 7.384 | 7.338 | 7.013 | 1,434,660.511 | DOT |
22,246 | 2024-01-19 | 6.567 | 7.044 | 7.013 | 6.888 | 1,092,450.242 | DOT |
22,247 | 2024-01-20 | 6.773 | 6.949 | 6.885 | 6.91 | 647,512.059 | DOT |
22,248 | 2024-01-21 | 6.799 | 7.289 | 6.909 | 6.812 | 417,607.726 | DOT |
22,249 | 2024-01-22 | 6.524 | 6.843 | 6.811 | 6.593 | 975,649.283 | DOT |
22,250 | 2023-03-11 | 0.4177 | 0.5369 | 0.5113 | 0.4366 | 666,906.93 | DREP |
22,251 | 2023-03-12 | 0.4211 | 0.4615 | 0.4365 | 0.4568 | 231,997.3 | DREP |
22,252 | 2023-03-13 | 0.4395 | 0.484 | 0.453 | 0.476 | 308,879.34 | DREP |
22,253 | 2023-03-14 | 0.4524 | 0.4923 | 0.4722 | 0.4712 | 270,176.72 | DREP |
22,254 | 2023-03-15 | 0.4332 | 0.4903 | 0.4698 | 0.4397 | 220,893.32 | DREP |
22,255 | 2023-03-16 | 0.4368 | 0.46 | 0.4392 | 0.4547 | 80,911.73 | DREP |
22,256 | 2023-03-17 | 0.4483 | 0.4771 | 0.4531 | 0.4771 | 113,609.15 | DREP |
22,257 | 2023-03-18 | 0.4735 | 0.5494 | 0.4771 | 0.4803 | 427,849.4 | DREP |
22,258 | 2023-03-19 | 0.4777 | 0.5319 | 0.4821 | 0.4972 | 401,377.49 | DREP |
22,259 | 2023-03-20 | 0.4658 | 0.5096 | 0.4972 | 0.4682 | 222,089.78 | DREP |
22,260 | 2023-03-21 | 0.4545 | 0.4755 | 0.4659 | 0.4716 | 83,004.32 | DREP |
22,261 | 2023-03-22 | 0.4408 | 0.4733 | 0.4733 | 0.4545 | 53,713.7 | DREP |
22,262 | 2023-03-23 | 0.4492 | 0.4655 | 0.4533 | 0.4631 | 31,451.17 | DREP |
22,263 | 2023-03-24 | 0.4447 | 0.4661 | 0.465 | 0.4478 | 36,317.14 | DREP |
22,264 | 2023-03-25 | 0.4468 | 0.4596 | 0.4473 | 0.456 | 81,929.9 | DREP |
22,265 | 2023-03-26 | 0.4581 | 0.5248 | 0.4592 | 0.4771 | 110,552.82 | DREP |
22,266 | 2023-03-27 | 0.453 | 0.5238 | 0.4755 | 0.4583 | 242,159.88 | DREP |
22,267 | 2023-03-28 | 0.4433 | 0.4699 | 0.4544 | 0.4545 | 158,676.53 | DREP |
22,268 | 2023-03-29 | 0.4553 | 0.4734 | 0.4553 | 0.4611 | 89,729.85 | DREP |
22,269 | 2023-03-30 | 0.4456 | 0.4649 | 0.4613 | 0.4531 | 231,693.98 | DREP |
22,270 | 2023-03-31 | 0.4458 | 0.4891 | 0.4521 | 0.4635 | 290,183.47 | DREP |
22,271 | 2023-04-01 | 0.4517 | 0.4647 | 0.4635 | 0.4599 | 266,192.19 | DREP |
22,272 | 2023-04-02 | 0.4529 | 0.48 | 0.4599 | 0.4579 | 404,345.08 | DREP |
22,273 | 2023-04-03 | 0.4494 | 0.4733 | 0.4567 | 0.4656 | 207,794.82 | DREP |
22,274 | 2023-04-04 | 0.4566 | 0.4758 | 0.459 | 0.4701 | 120,364.08 | DREP |
22,275 | 2023-04-05 | 0.4656 | 0.48 | 0.4703 | 0.4753 | 54,405.63 | DREP |
22,276 | 2023-04-06 | 0.463 | 0.477 | 0.4749 | 0.4648 | 193,535.96 | DREP |
22,277 | 2023-04-07 | 0.4475 | 0.4677 | 0.4651 | 0.4563 | 128,285.11 | DREP |
22,278 | 2023-04-08 | 0.4536 | 0.4948 | 0.4548 | 0.4852 | 218,625.78 | DREP |
22,279 | 2023-04-09 | 0.4622 | 0.4845 | 0.4829 | 0.4675 | 74,152.77 | DREP |
22,280 | 2023-04-10 | 0.4638 | 0.477 | 0.468 | 0.4754 | 139,225.88 | DREP |
22,281 | 2023-04-11 | 0.4605 | 0.5265 | 0.4747 | 0.4636 | 136,239.8 | DREP |
22,282 | 2023-04-12 | 0.4461 | 0.4825 | 0.4641 | 0.4632 | 240,910.3 | DREP |
22,283 | 2023-04-13 | 0.4603 | 0.5625 | 0.4632 | 0.4762 | 445,231.94 | DREP |
22,284 | 2023-04-14 | 0.4535 | 0.484 | 0.4761 | 0.4654 | 170,926.08 | DREP |
22,285 | 2023-04-15 | 0.4627 | 0.483 | 0.4677 | 0.478 | 104,033.2 | DREP |
22,286 | 2023-04-16 | 0.4743 | 0.4909 | 0.4764 | 0.4864 | 92,491.03 | DREP |
22,287 | 2023-04-17 | 0.4668 | 0.5144 | 0.4896 | 0.4912 | 242,476.92 | DREP |
22,288 | 2023-04-18 | 0.4863 | 0.5377 | 0.4912 | 0.501 | 260,294.06 | DREP |
22,289 | 2023-04-19 | 0.4591 | 0.5048 | 0.5003 | 0.4642 | 105,810.35 | DREP |
22,290 | 2023-04-20 | 0.4484 | 0.4703 | 0.4676 | 0.4484 | 66,883.71 | DREP |
22,291 | 2023-04-21 | 0.4148 | 0.4685 | 0.4491 | 0.4266 | 46,732.97 | DREP |
22,292 | 2023-04-22 | 0.4228 | 0.4358 | 0.4285 | 0.4349 | 30,983.2 | DREP |
22,293 | 2023-04-23 | 0.4196 | 0.4531 | 0.4351 | 0.4196 | 62,678.38 | DREP |
22,294 | 2023-04-24 | 0.4126 | 0.4324 | 0.4185 | 0.4252 | 82,682.92 | DREP |
22,295 | 2023-04-25 | 0.4162 | 0.4697 | 0.4266 | 0.4353 | 251,473.94 | DREP |
22,296 | 2023-04-26 | 0.4131 | 0.4769 | 0.4353 | 0.439 | 94,572.86 | DREP |
22,297 | 2023-04-27 | 0.434 | 0.4541 | 0.4411 | 0.4403 | 76,856.68 | DREP |
22,298 | 2023-04-28 | 0.4284 | 0.4427 | 0.4407 | 0.4306 | 30,928.35 | DREP |
22,299 | 2023-04-29 | 0.4295 | 0.4375 | 0.4302 | 0.4337 | 12,622.41 | DREP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.