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 |
|---|---|---|---|---|---|---|---|
24,000 | 2023-12-04 | 8.56 | 9.3 | 8.8 | 9.16 | 118,876.82 | ENS |
24,001 | 2023-12-05 | 8.89 | 9.37 | 9.19 | 9.07 | 35,381.427 | ENS |
24,002 | 2023-12-06 | 8.81 | 9.25 | 9.05 | 8.98 | 54,835.978 | ENS |
24,003 | 2023-12-07 | 8.76 | 9.84 | 8.98 | 9.41 | 33,262.432 | ENS |
24,004 | 2023-12-08 | 9.24 | 9.59 | 9.39 | 9.56 | 46,703.666 | ENS |
24,005 | 2023-12-09 | 9.46 | 10.25 | 9.58 | 9.65 | 50,422.706 | ENS |
24,006 | 2023-12-10 | 9.47 | 10.03 | 9.66 | 9.69 | 21,605.22 | ENS |
24,007 | 2023-12-11 | 8.25 | 9.75 | 9.69 | 8.8 | 45,306.493 | ENS |
24,008 | 2023-12-12 | 8.6 | 9.06 | 8.8 | 8.86 | 16,868.35 | ENS |
24,009 | 2023-12-13 | 8.18 | 8.95 | 8.83 | 8.88 | 68,039.48 | ENS |
24,010 | 2023-12-14 | 8.63 | 9.14 | 8.89 | 9.05 | 40,259.071 | ENS |
24,011 | 2023-12-15 | 8.44 | 9.05 | 9.05 | 8.51 | 67,387.364 | ENS |
24,012 | 2023-12-16 | 8.34 | 8.93 | 8.53 | 8.86 | 33,983.993 | ENS |
24,013 | 2023-12-17 | 8.34 | 8.86 | 8.83 | 8.58 | 22,303.582 | ENS |
24,014 | 2023-12-18 | 7.87 | 8.86 | 8.58 | 8.33 | 37,407.061 | ENS |
24,015 | 2023-12-19 | 8.09 | 8.5 | 8.33 | 8.14 | 30,110.211 | ENS |
24,016 | 2023-12-20 | 8.11 | 8.65 | 8.13 | 8.5 | 27,187.774 | ENS |
24,017 | 2023-12-21 | 8.36 | 8.61 | 8.49 | 8.59 | 17,828.481 | ENS |
24,018 | 2023-12-22 | 8.49 | 8.97 | 8.62 | 8.97 | 34,850.328 | ENS |
24,019 | 2023-12-23 | 8.63 | 9.18 | 8.96 | 9.12 | 50,007.159 | ENS |
24,020 | 2023-12-24 | 8.88 | 9.55 | 9.13 | 9.38 | 56,365.771 | ENS |
24,021 | 2023-12-25 | 9.3 | 10.23 | 9.37 | 9.82 | 116,670.332 | ENS |
24,022 | 2023-12-26 | 9.28 | 10.84 | 9.83 | 10.34 | 171,621.278 | ENS |
24,023 | 2023-12-27 | 9.55 | 10.66 | 10.32 | 10.34 | 63,955.436 | ENS |
24,024 | 2023-12-28 | 10.04 | 10.87 | 10.36 | 10.16 | 130,033.57 | ENS |
24,025 | 2023-12-29 | 9.58 | 10.56 | 10.17 | 9.87 | 108,011.851 | ENS |
24,026 | 2023-12-30 | 9.77 | 10.24 | 9.84 | 9.86 | 28,648.51 | ENS |
24,027 | 2023-12-31 | 9.41 | 10.09 | 9.86 | 9.67 | 49,902.247 | ENS |
24,028 | 2024-01-01 | 9.46 | 10.24 | 9.69 | 10.18 | 47,699.759 | ENS |
24,029 | 2024-01-02 | 9.88 | 10.52 | 10.22 | 10.26 | 69,250.749 | ENS |
24,030 | 2024-01-03 | 8.06 | 14.85 | 10.28 | 12.76 | 1,133,791.517 | ENS |
24,031 | 2024-01-04 | 11.82 | 16.18 | 12.76 | 15.07 | 919,141.68 | ENS |
24,032 | 2024-01-05 | 13.38 | 15.52 | 15.08 | 14.32 | 395,605.366 | ENS |
24,033 | 2024-01-06 | 12.25 | 14.67 | 14.32 | 13.06 | 191,194.242 | ENS |
24,034 | 2024-01-07 | 11.59 | 13.54 | 13.11 | 11.76 | 122,921.067 | ENS |
24,035 | 2024-01-08 | 11.52 | 14.34 | 11.78 | 13.53 | 435,395.559 | ENS |
24,036 | 2024-01-09 | 12.13 | 14.45 | 13.57 | 13.07 | 311,233.122 | ENS |
24,037 | 2024-01-10 | 13.02 | 19 | 13.05 | 17.72 | 910,216.77 | ENS |
24,038 | 2024-01-11 | 17.42 | 26.75 | 17.7 | 24.38 | 1,348,951.697 | ENS |
24,039 | 2024-01-12 | 20.74 | 26.69 | 24.38 | 23.65 | 1,028,296.871 | ENS |
24,040 | 2024-01-13 | 21.91 | 24.84 | 23.67 | 23.21 | 584,108.494 | ENS |
24,041 | 2024-01-14 | 23.14 | 27.5 | 23.2 | 23.66 | 638,866.431 | ENS |
24,042 | 2024-01-15 | 23.24 | 25.59 | 23.67 | 23.44 | 313,922.616 | ENS |
24,043 | 2024-01-16 | 21.31 | 23.9 | 23.46 | 23.27 | 328,008.066 | ENS |
24,044 | 2024-01-17 | 21.36 | 24.97 | 23.27 | 21.95 | 385,965.731 | ENS |
24,045 | 2024-01-18 | 20.67 | 22.63 | 21.94 | 21.09 | 312,594.91 | ENS |
24,046 | 2024-01-19 | 18.38 | 21.29 | 21.11 | 20.02 | 367,865.042 | ENS |
24,047 | 2024-01-20 | 18.3 | 20.07 | 19.93 | 18.94 | 157,122.017 | ENS |
24,048 | 2024-01-21 | 18.17 | 19.79 | 18.93 | 18.45 | 218,918.202 | ENS |
24,049 | 2024-01-22 | 17.4 | 19.3 | 18.46 | 17.78 | 147,428.766 | ENS |
24,050 | 2023-03-29 | 1.1094 | 1.1536 | 1.1146 | 1.1503 | 1,423,351 | EOS |
24,051 | 2023-03-30 | 1.1385 | 1.219 | 1.1503 | 1.19 | 2,484,968.6 | EOS |
24,052 | 2023-03-31 | 1.1592 | 1.2141 | 1.1903 | 1.1962 | 1,160,548.9 | EOS |
24,053 | 2023-04-01 | 1.1737 | 1.2054 | 1.1962 | 1.1943 | 746,168.8 | EOS |
24,054 | 2023-04-02 | 1.1869 | 1.2385 | 1.1948 | 1.2309 | 1,012,031.7 | EOS |
24,055 | 2023-04-03 | 1.1427 | 1.2433 | 1.2313 | 1.1757 | 1,966,825.3 | EOS |
24,056 | 2023-04-04 | 1.1654 | 1.2031 | 1.1756 | 1.1937 | 795,875.4 | EOS |
24,057 | 2023-04-05 | 1.166 | 1.2168 | 1.1933 | 1.1901 | 791,669.1 | EOS |
24,058 | 2023-04-06 | 1.1711 | 1.2517 | 1.189 | 1.2197 | 1,621,214.5 | EOS |
24,059 | 2023-04-07 | 1.1906 | 1.2238 | 1.2201 | 1.2152 | 742,419 | EOS |
24,060 | 2023-04-08 | 1.1879 | 1.237 | 1.2158 | 1.1902 | 681,181.9 | EOS |
24,061 | 2023-04-09 | 1.175 | 1.2179 | 1.1909 | 1.2088 | 585,024.6 | EOS |
24,062 | 2023-04-10 | 1.1916 | 1.2475 | 1.2092 | 1.2403 | 1,191,909 | EOS |
24,063 | 2023-04-11 | 1.2295 | 1.2533 | 1.239 | 1.2344 | 1,080,976.3 | EOS |
24,064 | 2023-04-12 | 1.1939 | 1.2389 | 1.2343 | 1.2084 | 1,334,667.7 | EOS |
24,065 | 2023-04-13 | 1.2004 | 1.2758 | 1.2082 | 1.2594 | 2,579,552 | EOS |
24,066 | 2023-04-14 | 1.2125 | 1.2977 | 1.2594 | 1.2509 | 6,247,297 | EOS |
24,067 | 2023-04-15 | 1.2307 | 1.2522 | 1.2508 | 1.2429 | 3,205,964.9 | EOS |
24,068 | 2023-04-16 | 1.224 | 1.2536 | 1.2426 | 1.2382 | 3,221,145.8 | EOS |
24,069 | 2023-04-17 | 1.2005 | 1.2415 | 1.2382 | 1.2073 | 4,760,360.9 | EOS |
24,070 | 2023-04-18 | 1.1915 | 1.2308 | 1.2067 | 1.2197 | 4,061,834 | EOS |
24,071 | 2023-04-19 | 1.0812 | 1.2199 | 1.2197 | 1.1004 | 7,429,211.6 | EOS |
24,072 | 2023-04-20 | 1.0519 | 1.1153 | 1.0995 | 1.0776 | 7,227,294.4 | EOS |
24,073 | 2023-04-21 | 1.0219 | 1.0921 | 1.0773 | 1.0443 | 7,221,755.5 | EOS |
24,074 | 2023-04-22 | 1.0388 | 1.0772 | 1.0452 | 1.073 | 1,070,973.4 | EOS |
24,075 | 2023-04-23 | 1.0311 | 1.0731 | 1.0725 | 1.0551 | 1,585,122.5 | EOS |
24,076 | 2023-04-24 | 1.019 | 1.0742 | 1.0559 | 1.0491 | 2,082,471.6 | EOS |
24,077 | 2023-04-25 | 1.0228 | 1.0622 | 1.0489 | 1.0608 | 1,772,280.1 | EOS |
24,078 | 2023-04-26 | 0.9747 | 1.0872 | 1.0613 | 1.0273 | 1,861,633.9 | EOS |
24,079 | 2023-04-27 | 1.0095 | 1.0506 | 1.0263 | 1.0319 | 1,295,238.3 | EOS |
24,080 | 2023-04-28 | 1.0146 | 1.0509 | 1.0319 | 1.0426 | 638,310.5 | EOS |
24,081 | 2023-04-29 | 1.03 | 1.0518 | 1.0427 | 1.0435 | 554,147.6 | EOS |
24,082 | 2023-04-30 | 1.0126 | 1.05 | 1.0437 | 1.0211 | 584,447.3 | EOS |
24,083 | 2023-05-01 | 0.9935 | 1.0286 | 1.0219 | 1.0075 | 636,708 | EOS |
24,084 | 2023-05-02 | 1.0057 | 1.0316 | 1.0075 | 1.0232 | 764,424.2 | EOS |
24,085 | 2023-05-03 | 0.9986 | 1.0384 | 1.0226 | 1.0332 | 1,030,156.7 | EOS |
24,086 | 2023-05-04 | 1 | 1.0347 | 1.0341 | 1.005 | 1,207,652.7 | EOS |
24,087 | 2023-05-05 | 0.9689 | 1.0203 | 1.0049 | 1.0173 | 1,685,566.7 | EOS |
24,088 | 2023-05-06 | 0.9722 | 1.0384 | 1.0178 | 0.9858 | 909,439.8 | EOS |
24,089 | 2023-05-07 | 0.9624 | 0.9935 | 0.9868 | 0.9695 | 579,170 | EOS |
24,090 | 2023-05-08 | 0.8708 | 0.9754 | 0.9687 | 0.9061 | 1,720,044.2 | EOS |
24,091 | 2023-05-09 | 0.9046 | 0.93 | 0.9055 | 0.919 | 1,668,738.3 | EOS |
24,092 | 2023-05-10 | 0.8735 | 0.9343 | 0.919 | 0.9135 | 1,407,662.9 | EOS |
24,093 | 2023-05-11 | 0.8601 | 0.9139 | 0.9136 | 0.8829 | 1,009,491.1 | EOS |
24,094 | 2023-05-12 | 0.8362 | 0.8875 | 0.8831 | 0.8757 | 2,959,261.8 | EOS |
24,095 | 2023-05-13 | 0.8634 | 0.8768 | 0.8761 | 0.8725 | 566,225.4 | EOS |
24,096 | 2023-05-14 | 0.8686 | 0.8868 | 0.8725 | 0.8762 | 1,150,932.4 | EOS |
24,097 | 2023-05-15 | 0.8643 | 0.8939 | 0.8766 | 0.8788 | 979,364.9 | EOS |
24,098 | 2023-05-16 | 0.8728 | 0.895 | 0.8789 | 0.8924 | 2,926,690.9 | EOS |
24,099 | 2023-05-17 | 0.8827 | 0.9118 | 0.8939 | 0.9055 | 3,433,424.2 | EOS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.