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 |
|---|---|---|---|---|---|---|---|
23,100 | 2023-12-04 | 47.87 | 53.77 | 49.41 | 52.08 | 22,310.428 | EGLD |
23,101 | 2023-12-05 | 48.82 | 52.04 | 52.04 | 50.58 | 13,316.804 | EGLD |
23,102 | 2023-12-06 | 47.8 | 51.88 | 50.68 | 48.64 | 8,741.501 | EGLD |
23,103 | 2023-12-07 | 47.5 | 50.19 | 48.67 | 50.14 | 7,260.138 | EGLD |
23,104 | 2023-12-08 | 49.2 | 52.62 | 50.14 | 52.42 | 13,801.888 | EGLD |
23,105 | 2023-12-09 | 51.88 | 61.39 | 52.38 | 60.33 | 22,246.213 | EGLD |
23,106 | 2023-12-10 | 58.14 | 70 | 60.17 | 64.67 | 54,406.733 | EGLD |
23,107 | 2023-12-11 | 58.59 | 67.16 | 64.63 | 63.76 | 43,465.518 | EGLD |
23,108 | 2023-12-12 | 60.7 | 69.51 | 63.95 | 61.99 | 24,139.365 | EGLD |
23,109 | 2023-12-13 | 57.12 | 63.02 | 62.17 | 62.57 | 25,178.272 | EGLD |
23,110 | 2023-12-14 | 58.59 | 62.55 | 62.55 | 61.23 | 14,258.861 | EGLD |
23,111 | 2023-12-15 | 57.78 | 61.19 | 61.19 | 57.91 | 16,046.407 | EGLD |
23,112 | 2023-12-16 | 57 | 63.1 | 57.92 | 60.93 | 16,371.864 | EGLD |
23,113 | 2023-12-17 | 60.71 | 65.17 | 60.89 | 61.11 | 12,722.982 | EGLD |
23,114 | 2023-12-18 | 54.23 | 61.57 | 61.24 | 59.71 | 22,246.161 | EGLD |
23,115 | 2023-12-19 | 56.62 | 60.17 | 59.63 | 57.95 | 12,080.172 | EGLD |
23,116 | 2023-12-20 | 56.82 | 63.26 | 57.92 | 63 | 15,307.242 | EGLD |
23,117 | 2023-12-21 | 61.33 | 64.78 | 63.26 | 62.32 | 14,540.956 | EGLD |
23,118 | 2023-12-22 | 59.29 | 62.66 | 62.23 | 61.98 | 12,135.738 | EGLD |
23,119 | 2023-12-23 | 60.54 | 66.59 | 62 | 65.46 | 14,554.739 | EGLD |
23,120 | 2023-12-24 | 64.89 | 75 | 65.21 | 72.81 | 51,119.313 | EGLD |
23,121 | 2023-12-25 | 71.88 | 78 | 72.64 | 72.88 | 38,399.408 | EGLD |
23,122 | 2023-12-26 | 66.11 | 73.63 | 72.88 | 71.59 | 24,019.406 | EGLD |
23,123 | 2023-12-27 | 69.69 | 74.38 | 71.59 | 70.85 | 10,973.418 | EGLD |
23,124 | 2023-12-28 | 66.77 | 71.41 | 70.74 | 69.63 | 17,529.862 | EGLD |
23,125 | 2023-12-29 | 67.2 | 72.02 | 69.7 | 71.68 | 21,733.724 | EGLD |
23,126 | 2023-12-30 | 67.27 | 71.38 | 71.25 | 68.61 | 7,362.724 | EGLD |
23,127 | 2023-12-31 | 66.74 | 70.72 | 68.64 | 67.78 | 11,130.832 | EGLD |
23,128 | 2024-01-01 | 66.55 | 71.75 | 68.06 | 71.4 | 11,937.584 | EGLD |
23,129 | 2024-01-02 | 68.42 | 72.99 | 71.4 | 69.05 | 11,386.993 | EGLD |
23,130 | 2024-01-03 | 56 | 70.91 | 69.04 | 59.56 | 44,108.595 | EGLD |
23,131 | 2024-01-04 | 56.25 | 60.93 | 59.62 | 60.23 | 20,847.663 | EGLD |
23,132 | 2024-01-05 | 54.86 | 60.54 | 60.36 | 57.18 | 13,603.204 | EGLD |
23,133 | 2024-01-06 | 51.94 | 56.9 | 56.83 | 54.53 | 13,142.9 | EGLD |
23,134 | 2024-01-07 | 51.01 | 56.13 | 54.39 | 51.75 | 9,776.68 | EGLD |
23,135 | 2024-01-08 | 46.75 | 56.08 | 51.7 | 55.21 | 30,930.888 | EGLD |
23,136 | 2024-01-09 | 51.21 | 55.75 | 55.25 | 52.94 | 15,646.021 | EGLD |
23,137 | 2024-01-10 | 50.26 | 59.02 | 52.76 | 56.77 | 33,761.513 | EGLD |
23,138 | 2024-01-11 | 55.56 | 60.11 | 56.77 | 57.61 | 24,188.839 | EGLD |
23,139 | 2024-01-12 | 51.93 | 58.53 | 57.59 | 53.99 | 16,979.942 | EGLD |
23,140 | 2024-01-13 | 52.12 | 54.83 | 54.01 | 54.51 | 4,591.941 | EGLD |
23,141 | 2024-01-14 | 52.17 | 55.53 | 54.47 | 52.19 | 10,698.736 | EGLD |
23,142 | 2024-01-15 | 52.25 | 54.73 | 52.31 | 53.15 | 4,843.989 | EGLD |
23,143 | 2024-01-16 | 53.36 | 62.31 | 53.39 | 55.38 | 27,633.801 | EGLD |
23,144 | 2024-01-17 | 52.82 | 60.63 | 55.38 | 54.78 | 24,792.47 | EGLD |
23,145 | 2024-01-18 | 49.93 | 54.58 | 54.57 | 51.53 | 9,820.232 | EGLD |
23,146 | 2024-01-19 | 47.78 | 52.22 | 51.44 | 50.63 | 16,115.401 | EGLD |
23,147 | 2024-01-20 | 50.28 | 53.47 | 50.55 | 52.6 | 13,250.064 | EGLD |
23,148 | 2024-01-21 | 51.38 | 53.01 | 52.33 | 51.51 | 4,567.536 | EGLD |
23,149 | 2024-01-22 | 49.56 | 52.54 | 51.6 | 51.01 | 6,157.413 | EGLD |
23,150 | 2023-03-29 | 1.137 | 1.184 | 1.144 | 1.169 | 8,371.99 | ELA |
23,151 | 2023-03-30 | 1.143 | 1.186 | 1.167 | 1.156 | 15,401.37 | ELA |
23,152 | 2023-03-31 | 1.138 | 1.17 | 1.156 | 1.161 | 11,429.49 | ELA |
23,153 | 2023-04-01 | 1.141 | 1.18 | 1.154 | 1.176 | 7,122.13 | ELA |
23,154 | 2023-04-02 | 1.176 | 1.197 | 1.179 | 1.179 | 6,632.99 | ELA |
23,155 | 2023-04-03 | 1.16 | 1.206 | 1.186 | 1.184 | 27,492.47 | ELA |
23,156 | 2023-04-04 | 1.147 | 1.213 | 1.181 | 1.213 | 14,373.16 | ELA |
23,157 | 2023-04-05 | 1.17 | 1.24 | 1.213 | 1.205 | 15,723.74 | ELA |
23,158 | 2023-04-06 | 1.2 | 1.77 | 1.204 | 1.457 | 492,985.9 | ELA |
23,159 | 2023-04-07 | 1.4 | 1.639 | 1.466 | 1.416 | 307,586.42 | ELA |
23,160 | 2023-04-08 | 1.388 | 1.489 | 1.418 | 1.43 | 52,075.26 | ELA |
23,161 | 2023-04-09 | 1.403 | 1.487 | 1.422 | 1.487 | 61,589.8 | ELA |
23,162 | 2023-04-10 | 1.443 | 1.7 | 1.493 | 1.478 | 143,230.84 | ELA |
23,163 | 2023-04-11 | 1.442 | 1.598 | 1.455 | 1.538 | 51,821.88 | ELA |
23,164 | 2023-04-12 | 1.399 | 1.553 | 1.552 | 1.452 | 47,802.27 | ELA |
23,165 | 2023-04-13 | 1.451 | 1.538 | 1.457 | 1.527 | 33,909.36 | ELA |
23,166 | 2023-04-14 | 1.496 | 1.599 | 1.526 | 1.505 | 58,998.62 | ELA |
23,167 | 2023-04-15 | 1.453 | 1.508 | 1.506 | 1.469 | 38,653.72 | ELA |
23,168 | 2023-04-16 | 1.427 | 1.48 | 1.46 | 1.479 | 9,284.03 | ELA |
23,169 | 2023-04-17 | 1.408 | 1.479 | 1.467 | 1.429 | 16,696.67 | ELA |
23,170 | 2023-04-18 | 1.431 | 1.543 | 1.442 | 1.536 | 41,612.48 | ELA |
23,171 | 2023-04-19 | 1.339 | 1.57 | 1.536 | 1.421 | 51,086.03 | ELA |
23,172 | 2023-04-20 | 1.363 | 1.45 | 1.422 | 1.375 | 22,363.67 | ELA |
23,173 | 2023-04-21 | 1.336 | 1.393 | 1.377 | 1.352 | 11,527.58 | ELA |
23,174 | 2023-04-22 | 1.247 | 1.407 | 1.354 | 1.3 | 25,462.57 | ELA |
23,175 | 2023-04-23 | 1.143 | 1.31 | 1.282 | 1.251 | 130,011.33 | ELA |
23,176 | 2023-04-24 | 1.211 | 1.259 | 1.252 | 1.23 | 16,355.79 | ELA |
23,177 | 2023-04-25 | 1.219 | 1.258 | 1.247 | 1.258 | 9,595.77 | ELA |
23,178 | 2023-04-26 | 1.235 | 1.275 | 1.257 | 1.256 | 33,623.61 | ELA |
23,179 | 2023-04-27 | 1.245 | 1.51 | 1.247 | 1.307 | 172,306.29 | ELA |
23,180 | 2023-04-28 | 1.235 | 1.356 | 1.299 | 1.333 | 46,193.39 | ELA |
23,181 | 2023-04-29 | 1.327 | 1.375 | 1.338 | 1.339 | 20,814.32 | ELA |
23,182 | 2023-04-30 | 1.24 | 1.364 | 1.34 | 1.3 | 60,805.59 | ELA |
23,183 | 2023-05-01 | 1.25 | 1.323 | 1.31 | 1.266 | 7,159.13 | ELA |
23,184 | 2023-05-02 | 1.253 | 1.337 | 1.264 | 1.267 | 11,429.91 | ELA |
23,185 | 2023-05-03 | 1.265 | 1.309 | 1.276 | 1.299 | 4,369.47 | ELA |
23,186 | 2023-05-04 | 1.269 | 1.309 | 1.299 | 1.283 | 7,953.77 | ELA |
23,187 | 2023-05-05 | 1.28 | 1.294 | 1.285 | 1.283 | 10,916.33 | ELA |
23,188 | 2023-05-06 | 1.276 | 1.291 | 1.288 | 1.277 | 6,980.28 | ELA |
23,189 | 2023-05-07 | 1.274 | 1.283 | 1.277 | 1.279 | 4,963.65 | ELA |
23,190 | 2023-05-08 | 1.11 | 1.291 | 1.277 | 1.19 | 43,211.77 | ELA |
23,191 | 2023-05-09 | 1.179 | 1.25 | 1.19 | 1.201 | 6,356.07 | ELA |
23,192 | 2023-05-10 | 1.19 | 1.26 | 1.209 | 1.244 | 14,678.85 | ELA |
23,193 | 2023-05-11 | 1.205 | 1.245 | 1.244 | 1.219 | 7,868.77 | ELA |
23,194 | 2023-05-12 | 1.2 | 1.222 | 1.222 | 1.207 | 9,335.61 | ELA |
23,195 | 2023-05-13 | 1.187 | 1.235 | 1.208 | 1.2 | 8,598.05 | ELA |
23,196 | 2023-05-14 | 1.188 | 1.211 | 1.198 | 1.2 | 4,401.29 | ELA |
23,197 | 2023-05-15 | 1.187 | 1.215 | 1.197 | 1.188 | 2,809.29 | ELA |
23,198 | 2023-05-16 | 1.122 | 1.305 | 1.189 | 1.217 | 92,966.64 | ELA |
23,199 | 2023-05-17 | 1.18 | 1.217 | 1.215 | 1.21 | 7,068.13 | ELA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.