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 |
|---|---|---|---|---|---|---|---|
24,100 | 2023-05-18 | 0.872 | 0.9091 | 0.9062 | 0.8828 | 2,363,931.5 | EOS |
24,101 | 2023-05-19 | 0.8754 | 0.8936 | 0.8835 | 0.8812 | 3,158,814.7 | EOS |
24,102 | 2023-05-20 | 0.872 | 0.8852 | 0.8812 | 0.8781 | 3,065,027.2 | EOS |
24,103 | 2023-05-21 | 0.8459 | 0.881 | 0.8781 | 0.8512 | 2,615,391.3 | EOS |
24,104 | 2023-05-22 | 0.8393 | 0.8605 | 0.8514 | 0.8503 | 4,038,444.4 | EOS |
24,105 | 2023-05-23 | 0.8488 | 0.8746 | 0.8504 | 0.8612 | 2,384,620.1 | EOS |
24,106 | 2023-05-24 | 0.817 | 0.8615 | 0.8611 | 0.8367 | 1,386,923.3 | EOS |
24,107 | 2023-05-25 | 0.8186 | 0.8474 | 0.837 | 0.8435 | 719,256.5 | EOS |
24,108 | 2023-05-26 | 0.8395 | 0.8922 | 0.8438 | 0.8774 | 1,236,462.1 | EOS |
24,109 | 2023-05-27 | 0.8715 | 0.885 | 0.878 | 0.8831 | 996,951.4 | EOS |
24,110 | 2023-05-28 | 0.8809 | 0.93 | 0.8823 | 0.9123 | 1,196,423.5 | EOS |
24,111 | 2023-05-29 | 0.8913 | 0.9152 | 0.9123 | 0.8965 | 1,363,250.2 | EOS |
24,112 | 2023-05-30 | 0.8916 | 0.9252 | 0.8967 | 0.9129 | 1,441,188.4 | EOS |
24,113 | 2023-05-31 | 0.8755 | 0.9131 | 0.9128 | 0.8911 | 1,448,834.6 | EOS |
24,114 | 2023-06-01 | 0.8753 | 0.9016 | 0.8911 | 0.8835 | 783,440.5 | EOS |
24,115 | 2023-06-02 | 0.8756 | 0.91 | 0.8833 | 0.9083 | 898,323.2 | EOS |
24,116 | 2023-06-03 | 0.902 | 0.9195 | 0.9083 | 0.9121 | 381,364.3 | EOS |
24,117 | 2023-06-04 | 0.9066 | 0.9266 | 0.9115 | 0.9118 | 479,454.3 | EOS |
24,118 | 2023-06-05 | 0.8277 | 0.925 | 0.912 | 0.84 | 1,159,175.6 | EOS |
24,119 | 2023-06-06 | 0.8295 | 0.898 | 0.8396 | 0.8905 | 988,622.3 | EOS |
24,120 | 2023-06-07 | 0.846 | 0.8929 | 0.8905 | 0.8626 | 637,390.6 | EOS |
24,121 | 2023-06-08 | 0.8592 | 0.8978 | 0.8628 | 0.8909 | 712,771.5 | EOS |
24,122 | 2023-06-09 | 0.8844 | 0.904 | 0.8903 | 0.8958 | 751,721.6 | EOS |
24,123 | 2023-06-10 | 0.6048 | 0.8956 | 0.8955 | 0.6974 | 3,372,684.1 | EOS |
24,124 | 2023-06-11 | 0.6741 | 0.6984 | 0.6974 | 0.684 | 646,931.7 | EOS |
24,125 | 2023-06-12 | 0.655 | 0.6846 | 0.6845 | 0.6753 | 995,234.9 | EOS |
24,126 | 2023-06-13 | 0.6654 | 0.692 | 0.6753 | 0.6757 | 786,083.3 | EOS |
24,127 | 2023-06-14 | 0.6211 | 0.6825 | 0.6762 | 0.6373 | 1,182,996.1 | EOS |
24,128 | 2023-06-15 | 0.6201 | 0.6448 | 0.6362 | 0.6393 | 3,696,359.3 | EOS |
24,129 | 2023-06-16 | 0.5987 | 0.6393 | 0.6393 | 0.6288 | 4,987,979.5 | EOS |
24,130 | 2023-06-17 | 0.6253 | 0.6439 | 0.6285 | 0.6343 | 1,345,109.8 | EOS |
24,131 | 2023-06-18 | 0.621 | 0.6392 | 0.6339 | 0.6254 | 982,623.5 | EOS |
24,132 | 2023-06-19 | 0.6162 | 0.6317 | 0.6258 | 0.629 | 2,045,383.5 | EOS |
24,133 | 2023-06-20 | 0.603 | 0.6436 | 0.6288 | 0.6389 | 3,333,102.1 | EOS |
24,134 | 2023-06-21 | 0.6366 | 0.6873 | 0.6386 | 0.6807 | 6,709,752.8 | EOS |
24,135 | 2023-06-22 | 0.6589 | 0.727 | 0.6804 | 0.6777 | 2,587,192.9 | EOS |
24,136 | 2023-06-23 | 0.6789 | 0.7543 | 0.6789 | 0.7387 | 2,563,424.3 | EOS |
24,137 | 2023-06-24 | 0.6947 | 0.7606 | 0.738 | 0.7256 | 2,170,988.5 | EOS |
24,138 | 2023-06-25 | 0.7113 | 0.7504 | 0.726 | 0.7224 | 2,103,132.4 | EOS |
24,139 | 2023-06-26 | 0.7 | 0.7731 | 0.7219 | 0.7175 | 2,519,638.6 | EOS |
24,140 | 2023-06-27 | 0.7079 | 0.7351 | 0.7173 | 0.7221 | 1,077,512.9 | EOS |
24,141 | 2023-06-28 | 0.6412 | 0.7208 | 0.7208 | 0.6654 | 1,622,058 | EOS |
24,142 | 2023-06-29 | 0.6654 | 0.6886 | 0.6654 | 0.6784 | 561,948.1 | EOS |
24,143 | 2023-06-30 | 0.672 | 0.7777 | 0.6786 | 0.7522 | 2,726,670.3 | EOS |
24,144 | 2023-07-01 | 0.7358 | 0.8072 | 0.7524 | 0.7815 | 1,816,398.5 | EOS |
24,145 | 2023-07-02 | 0.735 | 0.7883 | 0.7815 | 0.7634 | 791,758.1 | EOS |
24,146 | 2023-07-03 | 0.7521 | 0.7732 | 0.7634 | 0.7691 | 1,101,710.8 | EOS |
24,147 | 2023-07-04 | 0.7333 | 0.7758 | 0.7692 | 0.743 | 767,549 | EOS |
24,148 | 2023-07-05 | 0.7074 | 0.7661 | 0.7429 | 0.7231 | 1,267,889.3 | EOS |
24,149 | 2023-07-06 | 0.6989 | 0.7544 | 0.7223 | 0.7025 | 1,147,582.3 | EOS |
24,150 | 2023-07-07 | 0.6937 | 0.7382 | 0.7016 | 0.732 | 733,892.8 | EOS |
24,151 | 2023-07-08 | 0.7061 | 0.7337 | 0.7315 | 0.7253 | 550,138.4 | EOS |
24,152 | 2023-07-09 | 0.7208 | 0.7498 | 0.7257 | 0.7249 | 724,100.9 | EOS |
24,153 | 2023-07-10 | 0.698 | 0.7487 | 0.7253 | 0.7283 | 1,272,996.4 | EOS |
24,154 | 2023-07-11 | 0.7167 | 0.7418 | 0.7279 | 0.7318 | 1,381,861.8 | EOS |
24,155 | 2023-07-12 | 0.7123 | 0.744 | 0.7328 | 0.7201 | 623,400.4 | EOS |
24,156 | 2023-07-13 | 0.713 | 0.8064 | 0.7201 | 0.8032 | 1,357,202.9 | EOS |
24,157 | 2023-07-14 | 0.7469 | 0.8339 | 0.8041 | 0.7713 | 2,033,389.2 | EOS |
24,158 | 2023-07-15 | 0.7576 | 0.803 | 0.7711 | 0.7721 | 911,305.1 | EOS |
24,159 | 2023-07-16 | 0.7469 | 0.7943 | 0.7717 | 0.7559 | 673,497.8 | EOS |
24,160 | 2023-07-17 | 0.7379 | 0.7905 | 0.7533 | 0.7747 | 1,005,207.3 | EOS |
24,161 | 2023-07-18 | 0.7379 | 0.7808 | 0.7763 | 0.7544 | 1,069,217.2 | EOS |
24,162 | 2023-07-19 | 0.7482 | 0.7786 | 0.7535 | 0.7583 | 912,880 | EOS |
24,163 | 2023-07-20 | 0.7508 | 0.7927 | 0.7578 | 0.7666 | 836,571.5 | EOS |
24,164 | 2023-07-21 | 0.7595 | 0.7939 | 0.7658 | 0.7852 | 998,868 | EOS |
24,165 | 2023-07-22 | 0.7644 | 0.7949 | 0.7861 | 0.7744 | 554,085.8 | EOS |
24,166 | 2023-07-23 | 0.769 | 0.7915 | 0.7748 | 0.7798 | 350,781.9 | EOS |
24,167 | 2023-07-24 | 0.7276 | 0.7835 | 0.7788 | 0.7446 | 592,562.2 | EOS |
24,168 | 2023-07-25 | 0.7341 | 0.7488 | 0.7436 | 0.7413 | 409,253.1 | EOS |
24,169 | 2023-07-26 | 0.7276 | 0.7509 | 0.7411 | 0.7435 | 714,324.7 | EOS |
24,170 | 2023-07-27 | 0.7328 | 0.7482 | 0.7441 | 0.7423 | 354,957.9 | EOS |
24,171 | 2023-07-28 | 0.7379 | 0.7545 | 0.7424 | 0.749 | 417,161 | EOS |
24,172 | 2023-07-29 | 0.7462 | 0.759 | 0.7481 | 0.758 | 318,839 | EOS |
24,173 | 2023-07-30 | 0.7374 | 0.7767 | 0.7573 | 0.7538 | 587,088 | EOS |
24,174 | 2023-07-31 | 0.7375 | 0.761 | 0.7533 | 0.7449 | 555,913.2 | EOS |
24,175 | 2023-08-01 | 0.7148 | 0.7512 | 0.744 | 0.7495 | 476,391.4 | EOS |
24,176 | 2023-08-02 | 0.7176 | 0.7555 | 0.7495 | 0.7295 | 752,056.1 | EOS |
24,177 | 2023-08-03 | 0.7152 | 0.7342 | 0.729 | 0.7158 | 533,309.3 | EOS |
24,178 | 2023-08-04 | 0.7115 | 0.7286 | 0.7158 | 0.7181 | 336,529.2 | EOS |
24,179 | 2023-08-05 | 0.7095 | 0.73 | 0.7181 | 0.7267 | 349,966 | EOS |
24,180 | 2023-08-06 | 0.7206 | 0.7321 | 0.7269 | 0.729 | 244,162.3 | EOS |
24,181 | 2023-08-07 | 0.7014 | 0.7394 | 0.7296 | 0.7191 | 558,645 | EOS |
24,182 | 2023-08-08 | 0.7124 | 0.7303 | 0.7194 | 0.7252 | 409,078.1 | EOS |
24,183 | 2023-08-09 | 0.7133 | 0.7292 | 0.7252 | 0.7205 | 294,813.9 | EOS |
24,184 | 2023-08-10 | 0.7142 | 0.7231 | 0.7211 | 0.716 | 235,998.1 | EOS |
24,185 | 2023-08-11 | 0.7095 | 0.719 | 0.7163 | 0.7149 | 287,722.3 | EOS |
24,186 | 2023-08-12 | 0.7138 | 0.7281 | 0.7147 | 0.7281 | 220,738.1 | EOS |
24,187 | 2023-08-13 | 0.716 | 0.7302 | 0.7281 | 0.7192 | 183,366.8 | EOS |
24,188 | 2023-08-14 | 0.7138 | 0.7247 | 0.7184 | 0.7178 | 313,201 | EOS |
24,189 | 2023-08-15 | 0.6537 | 0.7188 | 0.7176 | 0.6782 | 886,024.7 | EOS |
24,190 | 2023-08-16 | 0.614 | 0.6814 | 0.6789 | 0.6301 | 1,170,424.6 | EOS |
24,191 | 2023-08-17 | 0.52 | 0.6432 | 0.6285 | 0.5705 | 1,181,085.6 | EOS |
24,192 | 2023-08-18 | 0.5627 | 0.5861 | 0.5696 | 0.5736 | 1,038,034.3 | EOS |
24,193 | 2023-08-19 | 0.569 | 0.5854 | 0.5733 | 0.5837 | 503,099.8 | EOS |
24,194 | 2023-08-20 | 0.5766 | 0.5935 | 0.5842 | 0.5846 | 351,011.2 | EOS |
24,195 | 2023-08-21 | 0.5634 | 0.5871 | 0.5846 | 0.5815 | 780,043 | EOS |
24,196 | 2023-08-22 | 0.5528 | 0.5831 | 0.5821 | 0.5767 | 710,218.7 | EOS |
24,197 | 2023-08-23 | 0.5757 | 0.6003 | 0.5757 | 0.5934 | 775,740.3 | EOS |
24,198 | 2023-08-24 | 0.5754 | 0.5952 | 0.5936 | 0.5854 | 614,471.6 | EOS |
24,199 | 2023-08-25 | 0.5716 | 0.5883 | 0.5849 | 0.587 | 538,164.6 | EOS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.