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 |
|---|---|---|---|---|---|---|---|
23,400 | 2023-12-04 | 1.261 | 1.327 | 1.321 | 1.28 | 31,251.08 | ELA |
23,401 | 2023-12-05 | 1.247 | 1.3 | 1.27 | 1.291 | 21,464.12 | ELA |
23,402 | 2023-12-06 | 1.228 | 1.295 | 1.293 | 1.253 | 20,462.03 | ELA |
23,403 | 2023-12-07 | 1.228 | 1.254 | 1.247 | 1.229 | 17,196.38 | ELA |
23,404 | 2023-12-08 | 1.231 | 1.279 | 1.24 | 1.278 | 26,777.25 | ELA |
23,405 | 2023-12-09 | 1.253 | 1.485 | 1.266 | 1.395 | 196,305.95 | ELA |
23,406 | 2023-12-10 | 1.315 | 1.462 | 1.416 | 1.333 | 53,414.38 | ELA |
23,407 | 2023-12-11 | 1.216 | 1.332 | 1.328 | 1.246 | 33,640.57 | ELA |
23,408 | 2023-12-12 | 1.229 | 1.286 | 1.246 | 1.252 | 24,031.84 | ELA |
23,409 | 2023-12-13 | 1.225 | 1.26 | 1.252 | 1.26 | 82,627.42 | ELA |
23,410 | 2023-12-14 | 1.178 | 1.291 | 1.262 | 1.245 | 70,649.83 | ELA |
23,411 | 2023-12-15 | 1.21 | 1.256 | 1.253 | 1.237 | 20,860.05 | ELA |
23,412 | 2023-12-16 | 1.236 | 1.354 | 1.237 | 1.267 | 34,451.92 | ELA |
23,413 | 2023-12-17 | 1.236 | 1.335 | 1.282 | 1.256 | 30,559.75 | ELA |
23,414 | 2023-12-18 | 1.197 | 1.266 | 1.256 | 1.216 | 26,407.56 | ELA |
23,415 | 2023-12-19 | 1.222 | 2.975 | 1.222 | 2.21 | 2,748,150.54 | ELA |
23,416 | 2023-12-20 | 1.869 | 3.75 | 2.205 | 3.011 | 3,875,981.02 | ELA |
23,417 | 2023-12-21 | 2.851 | 7.5 | 3 | 5.238 | 4,445,361.19 | ELA |
23,418 | 2023-12-22 | 3.46 | 5.713 | 5.239 | 4.1 | 1,959,070.3 | ELA |
23,419 | 2023-12-23 | 2.977 | 4.169 | 4.1 | 3.541 | 1,419,097.53 | ELA |
23,420 | 2023-12-24 | 3.493 | 5.674 | 3.596 | 4.9 | 1,568,865.49 | ELA |
23,421 | 2023-12-25 | 4.1 | 5.324 | 4.891 | 4.538 | 675,821.27 | ELA |
23,422 | 2023-12-26 | 3.853 | 4.82 | 4.52 | 4.077 | 452,075.96 | ELA |
23,423 | 2023-12-27 | 3.941 | 4.6 | 4.032 | 4.381 | 471,789.16 | ELA |
23,424 | 2023-12-28 | 3.844 | 4.407 | 4.391 | 3.923 | 253,676.02 | ELA |
23,425 | 2023-12-29 | 3.402 | 4.36 | 3.923 | 3.767 | 284,296.96 | ELA |
23,426 | 2023-12-30 | 3.612 | 4.054 | 3.786 | 3.669 | 159,147.94 | ELA |
23,427 | 2023-12-31 | 3.25 | 3.882 | 3.679 | 3.307 | 233,493.99 | ELA |
23,428 | 2024-01-01 | 3.1 | 3.569 | 3.3 | 3.52 | 158,267.41 | ELA |
23,429 | 2024-01-02 | 3.509 | 4.751 | 3.52 | 4.012 | 515,148.85 | ELA |
23,430 | 2024-01-03 | 3.516 | 4.3 | 4.012 | 3.894 | 410,524.26 | ELA |
23,431 | 2024-01-04 | 3.701 | 4.4 | 3.892 | 3.8 | 206,272.85 | ELA |
23,432 | 2024-01-05 | 3.739 | 4.234 | 3.8 | 3.863 | 196,514.85 | ELA |
23,433 | 2024-01-06 | 3.604 | 3.982 | 3.863 | 3.852 | 97,911.96 | ELA |
23,434 | 2024-01-07 | 3.569 | 4.246 | 3.851 | 3.877 | 188,437.61 | ELA |
23,435 | 2024-01-08 | 3.622 | 4.388 | 3.873 | 4.262 | 250,913.49 | ELA |
23,436 | 2024-01-09 | 3.819 | 4.558 | 4.296 | 4.162 | 249,272.33 | ELA |
23,437 | 2024-01-10 | 3.926 | 4.316 | 4.174 | 4.021 | 131,390.99 | ELA |
23,438 | 2024-01-11 | 3.96 | 4.392 | 4.044 | 4.036 | 123,355.06 | ELA |
23,439 | 2024-01-12 | 3.645 | 4.112 | 4.017 | 3.66 | 165,678.36 | ELA |
23,440 | 2024-01-13 | 3.444 | 3.939 | 3.66 | 3.76 | 149,641.17 | ELA |
23,441 | 2024-01-14 | 3.447 | 3.938 | 3.76 | 3.538 | 96,259.38 | ELA |
23,442 | 2024-01-15 | 3.446 | 3.662 | 3.536 | 3.477 | 59,070.04 | ELA |
23,443 | 2024-01-16 | 3.447 | 3.62 | 3.475 | 3.569 | 41,732.39 | ELA |
23,444 | 2024-01-17 | 3.17 | 3.592 | 3.569 | 3.355 | 99,327.34 | ELA |
23,445 | 2024-01-18 | 2.69 | 3.51 | 3.346 | 3.408 | 164,626.98 | ELA |
23,446 | 2024-01-19 | 3.126 | 3.48 | 3.407 | 3.434 | 74,100.31 | ELA |
23,447 | 2024-01-20 | 3.293 | 3.56 | 3.434 | 3.387 | 52,911.4 | ELA |
23,448 | 2024-01-21 | 3.25 | 3.721 | 3.353 | 3.654 | 79,554.72 | ELA |
23,449 | 2024-01-22 | 3.3 | 3.695 | 3.62 | 3.343 | 37,638.71 | ELA |
23,450 | 2023-03-29 | 0.376 | 0.401 | 0.377 | 0.401 | 910,889.9 | ENJ |
23,451 | 2023-03-30 | 0.383 | 0.408 | 0.4 | 0.392 | 1,314,999.67 | ENJ |
23,452 | 2023-03-31 | 0.381 | 0.414 | 0.393 | 0.407 | 997,231.51 | ENJ |
23,453 | 2023-04-01 | 0.403 | 0.417 | 0.406 | 0.415 | 889,603.8 | ENJ |
23,454 | 2023-04-02 | 0.388 | 0.418 | 0.415 | 0.396 | 780,611.05 | ENJ |
23,455 | 2023-04-03 | 0.383 | 0.408 | 0.396 | 0.4 | 1,309,865.4 | ENJ |
23,456 | 2023-04-04 | 0.393 | 0.411 | 0.401 | 0.409 | 856,054.91 | ENJ |
23,457 | 2023-04-05 | 0.406 | 0.432 | 0.409 | 0.427 | 1,324,502.47 | ENJ |
23,458 | 2023-04-06 | 0.411 | 0.43 | 0.427 | 0.419 | 1,108,452.91 | ENJ |
23,459 | 2023-04-07 | 0.418 | 0.5 | 0.419 | 0.473 | 9,910,708.23 | ENJ |
23,460 | 2023-04-08 | 0.439 | 0.477 | 0.471 | 0.441 | 3,223,636.26 | ENJ |
23,461 | 2023-04-09 | 0.427 | 0.448 | 0.441 | 0.444 | 1,618,219.75 | ENJ |
23,462 | 2023-04-10 | 0.421 | 0.447 | 0.443 | 0.437 | 1,520,265.94 | ENJ |
23,463 | 2023-04-11 | 0.429 | 0.438 | 0.437 | 0.431 | 1,306,466.94 | ENJ |
23,464 | 2023-04-12 | 0.408 | 0.433 | 0.431 | 0.422 | 1,758,015.37 | ENJ |
23,465 | 2023-04-13 | 0.416 | 0.434 | 0.422 | 0.434 | 1,782,980.39 | ENJ |
23,466 | 2023-04-14 | 0.427 | 0.451 | 0.433 | 0.45 | 3,029,645.41 | ENJ |
23,467 | 2023-04-15 | 0.437 | 0.453 | 0.45 | 0.446 | 1,544,507.16 | ENJ |
23,468 | 2023-04-16 | 0.435 | 0.455 | 0.445 | 0.45 | 1,327,314.22 | ENJ |
23,469 | 2023-04-17 | 0.436 | 0.46 | 0.451 | 0.452 | 3,702,545.55 | ENJ |
23,470 | 2023-04-18 | 0.443 | 0.46 | 0.452 | 0.456 | 1,644,718.21 | ENJ |
23,471 | 2023-04-19 | 0.395 | 0.456 | 0.456 | 0.409 | 3,760,399.76 | ENJ |
23,472 | 2023-04-20 | 0.393 | 0.419 | 0.41 | 0.4 | 1,741,776.26 | ENJ |
23,473 | 2023-04-21 | 0.377 | 0.407 | 0.4 | 0.384 | 2,471,671.35 | ENJ |
23,474 | 2023-04-22 | 0.38 | 0.398 | 0.384 | 0.397 | 917,165.59 | ENJ |
23,475 | 2023-04-23 | 0.379 | 0.398 | 0.396 | 0.391 | 283,103.68 | ENJ |
23,476 | 2023-04-24 | 0.383 | 0.396 | 0.391 | 0.391 | 399,882.13 | ENJ |
23,477 | 2023-04-25 | 0.378 | 0.4 | 0.39 | 0.397 | 510,267.28 | ENJ |
23,478 | 2023-04-26 | 0.368 | 0.412 | 0.398 | 0.39 | 802,165.12 | ENJ |
23,479 | 2023-04-27 | 0.387 | 0.403 | 0.39 | 0.399 | 445,978.18 | ENJ |
23,480 | 2023-04-28 | 0.388 | 0.403 | 0.399 | 0.394 | 423,408.85 | ENJ |
23,481 | 2023-04-29 | 0.392 | 0.402 | 0.395 | 0.396 | 503,521.98 | ENJ |
23,482 | 2023-04-30 | 0.383 | 0.397 | 0.396 | 0.386 | 234,928.82 | ENJ |
23,483 | 2023-05-01 | 0.369 | 0.389 | 0.386 | 0.374 | 396,815.01 | ENJ |
23,484 | 2023-05-02 | 0.37 | 0.38 | 0.375 | 0.378 | 297,665.85 | ENJ |
23,485 | 2023-05-03 | 0.368 | 0.387 | 0.376 | 0.385 | 484,642.51 | ENJ |
23,486 | 2023-05-04 | 0.378 | 0.388 | 0.386 | 0.381 | 258,793.78 | ENJ |
23,487 | 2023-05-05 | 0.375 | 0.388 | 0.38 | 0.386 | 535,681.05 | ENJ |
23,488 | 2023-05-06 | 0.364 | 0.388 | 0.386 | 0.369 | 480,080.94 | ENJ |
23,489 | 2023-05-07 | 0.364 | 0.372 | 0.369 | 0.365 | 446,877.45 | ENJ |
23,490 | 2023-05-08 | 0.329 | 0.368 | 0.365 | 0.343 | 1,298,713.72 | ENJ |
23,491 | 2023-05-09 | 0.341 | 0.348 | 0.343 | 0.344 | 427,996.22 | ENJ |
23,492 | 2023-05-10 | 0.332 | 0.363 | 0.343 | 0.351 | 983,886.51 | ENJ |
23,493 | 2023-05-11 | 0.326 | 0.352 | 0.352 | 0.332 | 933,314.78 | ENJ |
23,494 | 2023-05-12 | 0.321 | 0.338 | 0.333 | 0.338 | 525,011.96 | ENJ |
23,495 | 2023-05-13 | 0.329 | 0.337 | 0.337 | 0.332 | 228,604.12 | ENJ |
23,496 | 2023-05-14 | 0.328 | 0.339 | 0.333 | 0.337 | 142,648.79 | ENJ |
23,497 | 2023-05-15 | 0.332 | 0.345 | 0.336 | 0.339 | 577,216.6 | ENJ |
23,498 | 2023-05-16 | 0.332 | 0.347 | 0.339 | 0.347 | 503,947.33 | ENJ |
23,499 | 2023-05-17 | 0.345 | 0.365 | 0.347 | 0.355 | 919,735.2 | ENJ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.