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 |
|---|---|---|---|---|---|---|---|
23,900 | 2023-08-26 | 7.72 | 7.91 | 7.73 | 7.91 | 5,111.703 | ENS |
23,901 | 2023-08-27 | 7.88 | 8.02 | 7.91 | 8 | 1,943.644 | ENS |
23,902 | 2023-08-28 | 7.82 | 8.07 | 7.99 | 8.05 | 17,028.428 | ENS |
23,903 | 2023-08-29 | 7.84 | 8.32 | 8.04 | 8.25 | 10,309.27 | ENS |
23,904 | 2023-08-30 | 7.97 | 8.27 | 8.27 | 8.04 | 29,743.042 | ENS |
23,905 | 2023-08-31 | 7.73 | 8.15 | 8.01 | 7.84 | 8,650.627 | ENS |
23,906 | 2023-09-01 | 7.21 | 7.88 | 7.84 | 7.44 | 23,994.011 | ENS |
23,907 | 2023-09-02 | 7.26 | 7.44 | 7.43 | 7.32 | 7,464.381 | ENS |
23,908 | 2023-09-03 | 7.26 | 7.39 | 7.32 | 7.35 | 3,163.673 | ENS |
23,909 | 2023-09-04 | 7.32 | 7.62 | 7.32 | 7.6 | 9,162.725 | ENS |
23,910 | 2023-09-05 | 7.46 | 7.81 | 7.6 | 7.73 | 29,331.682 | ENS |
23,911 | 2023-09-06 | 7.5 | 7.77 | 7.75 | 7.53 | 7,593.176 | ENS |
23,912 | 2023-09-07 | 7.36 | 7.78 | 7.51 | 7.78 | 8,928.191 | ENS |
23,913 | 2023-09-08 | 7.52 | 7.81 | 7.79 | 7.64 | 5,657.428 | ENS |
23,914 | 2023-09-09 | 7.62 | 7.75 | 7.62 | 7.66 | 4,907.585 | ENS |
23,915 | 2023-09-10 | 7.33 | 7.68 | 7.65 | 7.41 | 7,065.512 | ENS |
23,916 | 2023-09-11 | 7 | 7.46 | 7.38 | 7.15 | 9,429.053 | ENS |
23,917 | 2023-09-12 | 7 | 7.35 | 7.16 | 7.1 | 19,019.875 | ENS |
23,918 | 2023-09-13 | 7.03 | 7.27 | 7.1 | 7.2 | 5,748.039 | ENS |
23,919 | 2023-09-14 | 7.22 | 7.86 | 7.22 | 7.55 | 22,494.167 | ENS |
23,920 | 2023-09-15 | 7.43 | 7.73 | 7.55 | 7.7 | 14,958.961 | ENS |
23,921 | 2023-09-16 | 7.65 | 7.83 | 7.71 | 7.7 | 10,659.647 | ENS |
23,922 | 2023-09-17 | 7.31 | 7.65 | 7.65 | 7.33 | 9,898.583 | ENS |
23,923 | 2023-09-18 | 7.3 | 7.7 | 7.31 | 7.56 | 5,748.215 | ENS |
23,924 | 2023-09-19 | 7.54 | 7.75 | 7.56 | 7.66 | 4,221.239 | ENS |
23,925 | 2023-09-20 | 7.48 | 7.75 | 7.67 | 7.59 | 4,253.977 | ENS |
23,926 | 2023-09-21 | 7.38 | 7.69 | 7.62 | 7.49 | 10,353.091 | ENS |
23,927 | 2023-09-22 | 7.39 | 7.53 | 7.49 | 7.48 | 5,436.511 | ENS |
23,928 | 2023-09-23 | 7.26 | 7.53 | 7.48 | 7.39 | 5,503.866 | ENS |
23,929 | 2023-09-24 | 7.28 | 7.55 | 7.39 | 7.31 | 6,602.647 | ENS |
23,930 | 2023-09-25 | 7.27 | 7.48 | 7.33 | 7.39 | 6,441.782 | ENS |
23,931 | 2023-09-26 | 7.28 | 7.41 | 7.38 | 7.36 | 3,002.927 | ENS |
23,932 | 2023-09-27 | 7.33 | 7.54 | 7.39 | 7.42 | 3,109.951 | ENS |
23,933 | 2023-09-28 | 7.31 | 7.63 | 7.42 | 7.59 | 103,399.872 | ENS |
23,934 | 2023-09-29 | 7.52 | 7.75 | 7.59 | 7.59 | 18,924.827 | ENS |
23,935 | 2023-09-30 | 7.56 | 8.09 | 7.58 | 8.01 | 31,868.276 | ENS |
23,936 | 2023-10-01 | 7.99 | 8.46 | 8.03 | 8.33 | 22,159.609 | ENS |
23,937 | 2023-10-02 | 7.63 | 8.35 | 8.33 | 7.83 | 148,549.869 | ENS |
23,938 | 2023-10-03 | 7.7 | 7.95 | 7.82 | 7.73 | 12,818.6 | ENS |
23,939 | 2023-10-04 | 7.46 | 7.8 | 7.73 | 7.77 | 7,625.593 | ENS |
23,940 | 2023-10-05 | 7.58 | 7.85 | 7.77 | 7.58 | 9,259.615 | ENS |
23,941 | 2023-10-06 | 7.56 | 7.76 | 7.59 | 7.69 | 28,176.52 | ENS |
23,942 | 2023-10-07 | 7.46 | 7.75 | 7.72 | 7.51 | 5,673.201 | ENS |
23,943 | 2023-10-08 | 7.49 | 7.67 | 7.49 | 7.6 | 6,568.776 | ENS |
23,944 | 2023-10-09 | 6.99 | 7.66 | 7.59 | 7.19 | 28,512.836 | ENS |
23,945 | 2023-10-10 | 7.11 | 7.23 | 7.18 | 7.18 | 14,886.432 | ENS |
23,946 | 2023-10-11 | 7.02 | 7.22 | 7.19 | 7.13 | 5,711.993 | ENS |
23,947 | 2023-10-12 | 6.82 | 7.13 | 7.13 | 6.83 | 9,154.848 | ENS |
23,948 | 2023-10-13 | 6.8 | 7.09 | 6.83 | 7.02 | 9,673.79 | ENS |
23,949 | 2023-10-14 | 6.96 | 7.09 | 7.05 | 7.03 | 3,969.716 | ENS |
23,950 | 2023-10-15 | 6.94 | 7.08 | 7.02 | 7.04 | 11,226.555 | ENS |
23,951 | 2023-10-16 | 7.03 | 7.33 | 7.04 | 7.15 | 6,739.919 | ENS |
23,952 | 2023-10-17 | 6.84 | 7.19 | 7.14 | 6.95 | 7,661.97 | ENS |
23,953 | 2023-10-18 | 6.76 | 6.97 | 6.92 | 6.76 | 10,705.982 | ENS |
23,954 | 2023-10-19 | 6.67 | 6.83 | 6.75 | 6.74 | 15,379.973 | ENS |
23,955 | 2023-10-20 | 6.68 | 7.01 | 6.74 | 6.79 | 44,237.131 | ENS |
23,956 | 2023-10-21 | 6.77 | 7.15 | 6.78 | 7.07 | 11,495.22 | ENS |
23,957 | 2023-10-22 | 7 | 7.26 | 7.08 | 7.26 | 9,346.994 | ENS |
23,958 | 2023-10-23 | 7.17 | 7.72 | 7.25 | 7.66 | 33,284.469 | ENS |
23,959 | 2023-10-24 | 7.45 | 7.97 | 7.62 | 7.76 | 26,119.108 | ENS |
23,960 | 2023-10-25 | 7.56 | 7.88 | 7.74 | 7.71 | 16,363.69 | ENS |
23,961 | 2023-10-26 | 7.44 | 8.05 | 7.71 | 7.68 | 23,698.463 | ENS |
23,962 | 2023-10-27 | 7.37 | 7.71 | 7.71 | 7.47 | 11,278.095 | ENS |
23,963 | 2023-10-28 | 7.5 | 7.73 | 7.5 | 7.71 | 8,934.242 | ENS |
23,964 | 2023-10-29 | 7.57 | 7.89 | 7.7 | 7.82 | 10,642.12 | ENS |
23,965 | 2023-10-30 | 7.73 | 8.05 | 7.78 | 8.01 | 20,062.046 | ENS |
23,966 | 2023-10-31 | 7.55 | 8.13 | 8.02 | 7.73 | 15,877.798 | ENS |
23,967 | 2023-11-01 | 7.41 | 8.07 | 7.77 | 8.04 | 26,994.173 | ENS |
23,968 | 2023-11-02 | 7.68 | 8.17 | 8.02 | 7.84 | 16,412.727 | ENS |
23,969 | 2023-11-03 | 7.62 | 8.11 | 7.83 | 8.04 | 14,248.759 | ENS |
23,970 | 2023-11-04 | 8.01 | 8.45 | 8.08 | 8.28 | 18,023.202 | ENS |
23,971 | 2023-11-05 | 8.07 | 8.67 | 8.27 | 8.48 | 17,293.902 | ENS |
23,972 | 2023-11-06 | 8.35 | 8.86 | 8.48 | 8.81 | 19,789.68 | ENS |
23,973 | 2023-11-07 | 8.22 | 8.8 | 8.74 | 8.47 | 48,997.393 | ENS |
23,974 | 2023-11-08 | 8.31 | 8.57 | 8.47 | 8.52 | 165,113.542 | ENS |
23,975 | 2023-11-09 | 7.73 | 8.93 | 8.48 | 8.68 | 50,088.211 | ENS |
23,976 | 2023-11-10 | 8.65 | 9.62 | 8.71 | 9.19 | 96,371.044 | ENS |
23,977 | 2023-11-11 | 8.86 | 9.41 | 9.22 | 9.13 | 39,795.595 | ENS |
23,978 | 2023-11-12 | 8.75 | 9.4 | 9.14 | 9.16 | 28,675.023 | ENS |
23,979 | 2023-11-13 | 8.75 | 9.47 | 9.13 | 8.75 | 45,688.141 | ENS |
23,980 | 2023-11-14 | 8.02 | 8.86 | 8.78 | 8.45 | 33,824.416 | ENS |
23,981 | 2023-11-15 | 8.4 | 9.48 | 8.46 | 9.39 | 34,199.673 | ENS |
23,982 | 2023-11-16 | 8.86 | 9.65 | 9.37 | 9.3 | 35,662.066 | ENS |
23,983 | 2023-11-17 | 8.48 | 9.99 | 9.28 | 8.84 | 47,223.533 | ENS |
23,984 | 2023-11-18 | 8.21 | 8.88 | 8.83 | 8.68 | 21,654.253 | ENS |
23,985 | 2023-11-19 | 8.48 | 9.11 | 8.66 | 9.1 | 16,194.664 | ENS |
23,986 | 2023-11-20 | 8.6 | 9.14 | 9.09 | 8.76 | 14,012.179 | ENS |
23,987 | 2023-11-21 | 7.71 | 8.89 | 8.76 | 7.87 | 29,886.861 | ENS |
23,988 | 2023-11-22 | 7.84 | 8.54 | 7.84 | 8.43 | 16,958.626 | ENS |
23,989 | 2023-11-23 | 8.34 | 8.6 | 8.45 | 8.41 | 10,866.29 | ENS |
23,990 | 2023-11-24 | 8.34 | 8.64 | 8.4 | 8.48 | 17,117.406 | ENS |
23,991 | 2023-11-25 | 8.49 | 8.96 | 8.49 | 8.75 | 22,358.437 | ENS |
23,992 | 2023-11-26 | 8.31 | 8.77 | 8.74 | 8.65 | 12,428.34 | ENS |
23,993 | 2023-11-27 | 8.15 | 8.76 | 8.65 | 8.41 | 11,312.955 | ENS |
23,994 | 2023-11-28 | 8.15 | 8.64 | 8.41 | 8.6 | 19,764.578 | ENS |
23,995 | 2023-11-29 | 8.37 | 8.64 | 8.61 | 8.49 | 17,922.156 | ENS |
23,996 | 2023-11-30 | 8.23 | 8.97 | 8.5 | 8.42 | 83,900.866 | ENS |
23,997 | 2023-12-01 | 8.33 | 8.66 | 8.42 | 8.59 | 63,829.182 | ENS |
23,998 | 2023-12-02 | 8.57 | 9.05 | 8.58 | 8.98 | 76,386.508 | ENS |
23,999 | 2023-12-03 | 8.7 | 9.09 | 8.99 | 8.8 | 74,147.801 | ENS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.