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 |
|---|---|---|---|---|---|---|---|
23,800 | 2023-05-18 | 10.09 | 10.79 | 10.69 | 10.3 | 7,020.229 | ENS |
23,801 | 2023-05-19 | 10.23 | 10.49 | 10.31 | 10.4 | 3,949.201 | ENS |
23,802 | 2023-05-20 | 10.32 | 10.48 | 10.4 | 10.45 | 3,613.782 | ENS |
23,803 | 2023-05-21 | 9.96 | 10.48 | 10.47 | 10.03 | 8,082.646 | ENS |
23,804 | 2023-05-22 | 9.9 | 10.17 | 10.02 | 10.12 | 4,266.458 | ENS |
23,805 | 2023-05-23 | 10.08 | 10.41 | 10.12 | 10.35 | 7,310.849 | ENS |
23,806 | 2023-05-24 | 9.75 | 10.36 | 10.33 | 9.88 | 8,486.556 | ENS |
23,807 | 2023-05-25 | 9.58 | 10.02 | 9.89 | 9.94 | 4,748.691 | ENS |
23,808 | 2023-05-26 | 9.84 | 10.56 | 9.91 | 10.37 | 92,819.826 | ENS |
23,809 | 2023-05-27 | 10.35 | 10.59 | 10.39 | 10.48 | 4,994.883 | ENS |
23,810 | 2023-05-28 | 10.42 | 10.8 | 10.47 | 10.71 | 3,272.262 | ENS |
23,811 | 2023-05-29 | 10.51 | 10.76 | 10.7 | 10.58 | 3,313.135 | ENS |
23,812 | 2023-05-30 | 10.35 | 10.68 | 10.58 | 10.43 | 6,153.933 | ENS |
23,813 | 2023-05-31 | 9.92 | 10.5 | 10.42 | 9.97 | 26,001.674 | ENS |
23,814 | 2023-06-01 | 9.79 | 10.16 | 9.97 | 9.99 | 3,119.349 | ENS |
23,815 | 2023-06-02 | 9.85 | 10.26 | 9.99 | 10.2 | 7,858.415 | ENS |
23,816 | 2023-06-03 | 10.01 | 10.19 | 10.19 | 10.07 | 4,537.621 | ENS |
23,817 | 2023-06-04 | 9.97 | 10.24 | 10.06 | 10.08 | 3,043.606 | ENS |
23,818 | 2023-06-05 | 8.74 | 10.12 | 10.07 | 9.33 | 22,176.441 | ENS |
23,819 | 2023-06-06 | 9.1 | 9.59 | 9.33 | 9.45 | 12,278.137 | ENS |
23,820 | 2023-06-07 | 8.99 | 9.48 | 9.45 | 9.05 | 21,303.282 | ENS |
23,821 | 2023-06-08 | 8.89 | 9.17 | 9.05 | 8.98 | 6,890.378 | ENS |
23,822 | 2023-06-09 | 8.91 | 9.19 | 8.98 | 9.01 | 17,695.64 | ENS |
23,823 | 2023-06-10 | 6.68 | 9.01 | 9 | 7.7 | 63,496.667 | ENS |
23,824 | 2023-06-11 | 7.35 | 7.75 | 7.68 | 7.42 | 15,165.528 | ENS |
23,825 | 2023-06-12 | 7.24 | 7.71 | 7.4 | 7.64 | 16,303.774 | ENS |
23,826 | 2023-06-13 | 7.49 | 7.75 | 7.64 | 7.57 | 16,457.607 | ENS |
23,827 | 2023-06-14 | 7.24 | 7.69 | 7.57 | 7.28 | 22,464.053 | ENS |
23,828 | 2023-06-15 | 7.01 | 7.45 | 7.3 | 7.3 | 18,175.442 | ENS |
23,829 | 2023-06-16 | 7.23 | 7.76 | 7.29 | 7.67 | 10,004.854 | ENS |
23,830 | 2023-06-17 | 7.64 | 8.08 | 7.66 | 7.84 | 8,212.976 | ENS |
23,831 | 2023-06-18 | 7.61 | 7.92 | 7.84 | 7.7 | 4,046.284 | ENS |
23,832 | 2023-06-19 | 7.64 | 8 | 7.72 | 7.9 | 64,497.732 | ENS |
23,833 | 2023-06-20 | 7.72 | 8.08 | 7.91 | 8.05 | 11,513.678 | ENS |
23,834 | 2023-06-21 | 8.05 | 8.41 | 8.06 | 8.3 | 24,010.68 | ENS |
23,835 | 2023-06-22 | 8.02 | 8.62 | 8.29 | 8.06 | 40,002.79 | ENS |
23,836 | 2023-06-23 | 8.07 | 8.68 | 8.08 | 8.55 | 33,520.516 | ENS |
23,837 | 2023-06-24 | 8.5 | 8.88 | 8.54 | 8.67 | 26,741.18 | ENS |
23,838 | 2023-06-25 | 8.66 | 9.24 | 8.69 | 9.02 | 31,828.703 | ENS |
23,839 | 2023-06-26 | 8.63 | 9.22 | 9.02 | 8.74 | 34,657.304 | ENS |
23,840 | 2023-06-27 | 8.71 | 9.12 | 8.73 | 9.03 | 28,379.225 | ENS |
23,841 | 2023-06-28 | 8.27 | 9.02 | 9.01 | 8.4 | 32,416.771 | ENS |
23,842 | 2023-06-29 | 8.39 | 8.76 | 8.4 | 8.62 | 29,379.654 | ENS |
23,843 | 2023-06-30 | 8.52 | 9.42 | 8.6 | 9.3 | 52,584.905 | ENS |
23,844 | 2023-07-01 | 9.09 | 9.48 | 9.29 | 9.47 | 26,091.295 | ENS |
23,845 | 2023-07-02 | 9.08 | 9.46 | 9.46 | 9.34 | 30,344.191 | ENS |
23,846 | 2023-07-03 | 9.29 | 9.53 | 9.36 | 9.37 | 27,298.81 | ENS |
23,847 | 2023-07-04 | 9.09 | 9.48 | 9.34 | 9.22 | 23,937.867 | ENS |
23,848 | 2023-07-05 | 8.68 | 9.27 | 9.22 | 8.83 | 25,199.676 | ENS |
23,849 | 2023-07-06 | 8.71 | 9.6 | 8.83 | 8.97 | 31,774.483 | ENS |
23,850 | 2023-07-07 | 8.87 | 9.37 | 8.96 | 9.29 | 27,835.646 | ENS |
23,851 | 2023-07-08 | 9.06 | 9.43 | 9.3 | 9.23 | 19,664.148 | ENS |
23,852 | 2023-07-09 | 9.07 | 9.31 | 9.23 | 9.13 | 17,287.81 | ENS |
23,853 | 2023-07-10 | 8.89 | 9.53 | 9.11 | 9.25 | 47,882.102 | ENS |
23,854 | 2023-07-11 | 9.16 | 9.46 | 9.26 | 9.37 | 24,393.754 | ENS |
23,855 | 2023-07-12 | 9.34 | 9.75 | 9.37 | 9.75 | 30,920.591 | ENS |
23,856 | 2023-07-13 | 9.55 | 10.23 | 9.76 | 10.05 | 26,243.391 | ENS |
23,857 | 2023-07-14 | 9.39 | 10.45 | 10.04 | 9.8 | 29,521.052 | ENS |
23,858 | 2023-07-15 | 9.64 | 9.95 | 9.78 | 9.84 | 5,976.563 | ENS |
23,859 | 2023-07-16 | 9.63 | 9.91 | 9.84 | 9.67 | 6,394.076 | ENS |
23,860 | 2023-07-17 | 9.61 | 10.07 | 9.67 | 9.95 | 10,351.641 | ENS |
23,861 | 2023-07-18 | 9.66 | 10.06 | 9.95 | 9.81 | 9,400.053 | ENS |
23,862 | 2023-07-19 | 9.66 | 9.95 | 9.78 | 9.74 | 8,286.745 | ENS |
23,863 | 2023-07-20 | 9.7 | 10.05 | 9.74 | 9.99 | 11,405.241 | ENS |
23,864 | 2023-07-21 | 9.72 | 10.14 | 9.99 | 9.8 | 31,290.044 | ENS |
23,865 | 2023-07-22 | 9.53 | 9.9 | 9.8 | 9.61 | 7,579.737 | ENS |
23,866 | 2023-07-23 | 9.42 | 9.81 | 9.61 | 9.56 | 27,447.6 | ENS |
23,867 | 2023-07-24 | 9.01 | 9.69 | 9.54 | 9.13 | 15,740.317 | ENS |
23,868 | 2023-07-25 | 9.07 | 9.24 | 9.14 | 9.22 | 9,557.848 | ENS |
23,869 | 2023-07-26 | 9.04 | 9.29 | 9.2 | 9.17 | 5,225.44 | ENS |
23,870 | 2023-07-27 | 9.13 | 9.39 | 9.16 | 9.3 | 4,808.833 | ENS |
23,871 | 2023-07-28 | 9.21 | 9.45 | 9.36 | 9.39 | 3,538.845 | ENS |
23,872 | 2023-07-29 | 9.36 | 9.53 | 9.41 | 9.52 | 4,577.169 | ENS |
23,873 | 2023-07-30 | 9.19 | 9.57 | 9.52 | 9.49 | 3,166.519 | ENS |
23,874 | 2023-07-31 | 9.42 | 9.71 | 9.46 | 9.55 | 15,106.11 | ENS |
23,875 | 2023-08-01 | 9.28 | 9.88 | 9.55 | 9.88 | 25,743.813 | ENS |
23,876 | 2023-08-02 | 9.44 | 9.93 | 9.86 | 9.44 | 8,635.518 | ENS |
23,877 | 2023-08-03 | 9 | 9.49 | 9.44 | 9 | 16,899.223 | ENS |
23,878 | 2023-08-04 | 8.6 | 9 | 9 | 8.77 | 17,097.119 | ENS |
23,879 | 2023-08-05 | 8.72 | 8.93 | 8.72 | 8.9 | 5,449.766 | ENS |
23,880 | 2023-08-06 | 8.9 | 9.11 | 8.91 | 8.99 | 5,433.937 | ENS |
23,881 | 2023-08-07 | 8.85 | 9.18 | 9 | 9.14 | 7,744.827 | ENS |
23,882 | 2023-08-08 | 9.08 | 9.41 | 9.14 | 9.3 | 4,675.854 | ENS |
23,883 | 2023-08-09 | 9.05 | 9.3 | 9.29 | 9.16 | 4,798.64 | ENS |
23,884 | 2023-08-10 | 9.12 | 9.26 | 9.17 | 9.18 | 5,375.745 | ENS |
23,885 | 2023-08-11 | 8.87 | 9.22 | 9.19 | 8.94 | 8,929.31 | ENS |
23,886 | 2023-08-12 | 8.93 | 9.08 | 8.94 | 9.01 | 6,592.274 | ENS |
23,887 | 2023-08-13 | 8.93 | 9.09 | 9.01 | 8.98 | 6,002.072 | ENS |
23,888 | 2023-08-14 | 8.94 | 9.14 | 8.99 | 8.99 | 11,327.237 | ENS |
23,889 | 2023-08-15 | 8.16 | 9.01 | 9.01 | 8.58 | 13,554.312 | ENS |
23,890 | 2023-08-16 | 8.1 | 8.63 | 8.58 | 8.25 | 12,470.781 | ENS |
23,891 | 2023-08-17 | 7.07 | 8.46 | 8.25 | 7.93 | 29,904.044 | ENS |
23,892 | 2023-08-18 | 7.89 | 8.18 | 7.92 | 8.02 | 12,258.102 | ENS |
23,893 | 2023-08-19 | 7.94 | 8.19 | 8.02 | 8.1 | 5,675.425 | ENS |
23,894 | 2023-08-20 | 8.06 | 8.19 | 8.12 | 8.14 | 3,338.622 | ENS |
23,895 | 2023-08-21 | 7.83 | 8.18 | 8.17 | 8.02 | 4,244.433 | ENS |
23,896 | 2023-08-22 | 7.75 | 8.05 | 8.02 | 8.05 | 3,983.452 | ENS |
23,897 | 2023-08-23 | 7.99 | 8.2 | 8.05 | 8.13 | 4,640.313 | ENS |
23,898 | 2023-08-24 | 7.98 | 8.21 | 8.14 | 8.08 | 7,649.481 | ENS |
23,899 | 2023-08-25 | 7.7 | 8.06 | 8.06 | 7.75 | 43,452.908 | ENS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.