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 |
|---|---|---|---|---|---|---|---|
24,200 | 2023-08-26 | 0.5802 | 0.5893 | 0.586 | 0.5833 | 279,160.9 | EOS |
24,201 | 2023-08-27 | 0.5802 | 0.5979 | 0.5836 | 0.593 | 546,208.5 | EOS |
24,202 | 2023-08-28 | 0.5741 | 0.5952 | 0.5931 | 0.5902 | 641,692.7 | EOS |
24,203 | 2023-08-29 | 0.5782 | 0.63 | 0.5898 | 0.6212 | 928,899.5 | EOS |
24,204 | 2023-08-30 | 0.6137 | 0.6434 | 0.6214 | 0.6288 | 1,159,128.2 | EOS |
24,205 | 2023-08-31 | 0.574 | 0.6361 | 0.6289 | 0.5866 | 899,632.1 | EOS |
24,206 | 2023-09-01 | 0.5729 | 0.5934 | 0.5866 | 0.5796 | 639,148.8 | EOS |
24,207 | 2023-09-02 | 0.5677 | 0.5848 | 0.5797 | 0.5771 | 325,701.6 | EOS |
24,208 | 2023-09-03 | 0.5744 | 0.5937 | 0.5769 | 0.5814 | 495,329 | EOS |
24,209 | 2023-09-04 | 0.5716 | 0.5929 | 0.5816 | 0.5829 | 413,437.4 | EOS |
24,210 | 2023-09-05 | 0.5739 | 0.5917 | 0.5829 | 0.5912 | 401,337.5 | EOS |
24,211 | 2023-09-06 | 0.5669 | 0.5929 | 0.5911 | 0.5808 | 499,035.9 | EOS |
24,212 | 2023-09-07 | 0.5729 | 0.5898 | 0.5809 | 0.5853 | 657,462.3 | EOS |
24,213 | 2023-09-08 | 0.5713 | 0.5922 | 0.5853 | 0.5847 | 431,824.8 | EOS |
24,214 | 2023-09-09 | 0.5782 | 0.586 | 0.5844 | 0.5824 | 211,842.7 | EOS |
24,215 | 2023-09-10 | 0.53 | 0.5816 | 0.5814 | 0.5632 | 904,540 | EOS |
24,216 | 2023-09-11 | 0.5269 | 0.5649 | 0.5628 | 0.5409 | 1,159,587.8 | EOS |
24,217 | 2023-09-12 | 0.5397 | 0.5683 | 0.5409 | 0.5465 | 979,346.7 | EOS |
24,218 | 2023-09-13 | 0.5428 | 0.5696 | 0.5459 | 0.5546 | 982,942.9 | EOS |
24,219 | 2023-09-14 | 0.5527 | 0.5703 | 0.5542 | 0.5667 | 590,691.8 | EOS |
24,220 | 2023-09-15 | 0.56 | 0.5778 | 0.5665 | 0.5743 | 963,392.3 | EOS |
24,221 | 2023-09-16 | 0.5716 | 0.582 | 0.5742 | 0.5764 | 713,299.4 | EOS |
24,222 | 2023-09-17 | 0.5536 | 0.575 | 0.575 | 0.5582 | 731,241.6 | EOS |
24,223 | 2023-09-18 | 0.5509 | 0.5822 | 0.5576 | 0.5732 | 739,798.3 | EOS |
24,224 | 2023-09-19 | 0.5705 | 0.586 | 0.5732 | 0.5826 | 391,348.1 | EOS |
24,225 | 2023-09-20 | 0.5671 | 0.5847 | 0.5821 | 0.5787 | 456,566.8 | EOS |
24,226 | 2023-09-21 | 0.5632 | 0.5889 | 0.5787 | 0.5761 | 690,269.6 | EOS |
24,227 | 2023-09-22 | 0.5702 | 0.5801 | 0.5764 | 0.5758 | 523,073.4 | EOS |
24,228 | 2023-09-23 | 0.5717 | 0.5834 | 0.5764 | 0.5819 | 632,507.9 | EOS |
24,229 | 2023-09-24 | 0.5692 | 0.5869 | 0.5823 | 0.5707 | 847,767 | EOS |
24,230 | 2023-09-25 | 0.5637 | 0.5771 | 0.5706 | 0.569 | 397,647.6 | EOS |
24,231 | 2023-09-26 | 0.5514 | 0.5728 | 0.5684 | 0.5622 | 286,475.1 | EOS |
24,232 | 2023-09-27 | 0.5542 | 0.5724 | 0.5622 | 0.5602 | 696,802 | EOS |
24,233 | 2023-09-28 | 0.5583 | 0.5752 | 0.5607 | 0.572 | 466,730.4 | EOS |
24,234 | 2023-09-29 | 0.5692 | 0.5813 | 0.571 | 0.5785 | 373,511 | EOS |
24,235 | 2023-09-30 | 0.5762 | 0.5849 | 0.5787 | 0.5825 | 261,533.1 | EOS |
24,236 | 2023-10-01 | 0.5815 | 0.6063 | 0.5822 | 0.6043 | 930,338.2 | EOS |
24,237 | 2023-10-02 | 0.5755 | 0.6059 | 0.6044 | 0.5866 | 862,082.1 | EOS |
24,238 | 2023-10-03 | 0.5845 | 0.6212 | 0.586 | 0.5847 | 1,542,316.2 | EOS |
24,239 | 2023-10-04 | 0.5621 | 0.5848 | 0.5839 | 0.5767 | 565,931.5 | EOS |
24,240 | 2023-10-05 | 0.5605 | 0.5822 | 0.5768 | 0.565 | 600,855.9 | EOS |
24,241 | 2023-10-06 | 0.558 | 0.5763 | 0.5649 | 0.5698 | 471,435.1 | EOS |
24,242 | 2023-10-07 | 0.566 | 0.5788 | 0.57 | 0.5699 | 697,827.3 | EOS |
24,243 | 2023-10-08 | 0.5606 | 0.5719 | 0.5691 | 0.5669 | 372,613.4 | EOS |
24,244 | 2023-10-09 | 0.5288 | 0.5677 | 0.5669 | 0.5433 | 868,194.9 | EOS |
24,245 | 2023-10-10 | 0.5345 | 0.5455 | 0.5448 | 0.5431 | 573,605.5 | EOS |
24,246 | 2023-10-11 | 0.5298 | 0.5441 | 0.5439 | 0.5392 | 578,652.3 | EOS |
24,247 | 2023-10-12 | 0.5257 | 0.5398 | 0.5379 | 0.537 | 577,634.1 | EOS |
24,248 | 2023-10-13 | 0.5355 | 0.5492 | 0.5373 | 0.5434 | 514,593.9 | EOS |
24,249 | 2023-10-14 | 0.5413 | 0.5474 | 0.5436 | 0.5427 | 345,572.6 | EOS |
24,250 | 2023-10-15 | 0.5385 | 0.552 | 0.5428 | 0.5476 | 415,997.2 | EOS |
24,251 | 2023-10-16 | 0.5467 | 0.5745 | 0.5468 | 0.5573 | 770,444.7 | EOS |
24,252 | 2023-10-17 | 0.5331 | 0.5589 | 0.5573 | 0.5427 | 819,733.3 | EOS |
24,253 | 2023-10-18 | 0.5294 | 0.5495 | 0.5419 | 0.5341 | 1,046,032.2 | EOS |
24,254 | 2023-10-19 | 0.5244 | 0.5371 | 0.5343 | 0.536 | 960,495.3 | EOS |
24,255 | 2023-10-20 | 0.5329 | 0.5578 | 0.5364 | 0.547 | 850,434.8 | EOS |
24,256 | 2023-10-21 | 0.5456 | 0.5653 | 0.5475 | 0.5602 | 894,986.6 | EOS |
24,257 | 2023-10-22 | 0.5462 | 0.5636 | 0.5598 | 0.5617 | 753,645.7 | EOS |
24,258 | 2023-10-23 | 0.5576 | 0.5975 | 0.5625 | 0.5933 | 1,982,627.5 | EOS |
24,259 | 2023-10-24 | 0.5721 | 0.6075 | 0.5935 | 0.5922 | 1,754,048 | EOS |
24,260 | 2023-10-25 | 0.5772 | 0.609 | 0.5923 | 0.5947 | 1,817,835.1 | EOS |
24,261 | 2023-10-26 | 0.5746 | 0.6194 | 0.5943 | 0.5979 | 2,298,883.7 | EOS |
24,262 | 2023-10-27 | 0.5859 | 0.617 | 0.5977 | 0.6013 | 1,572,792.5 | EOS |
24,263 | 2023-10-28 | 0.6005 | 0.6419 | 0.6008 | 0.6285 | 1,502,271.8 | EOS |
24,264 | 2023-10-29 | 0.6125 | 0.6525 | 0.6288 | 0.6289 | 1,449,967.3 | EOS |
24,265 | 2023-10-30 | 0.6098 | 0.6327 | 0.6286 | 0.6274 | 1,827,239.2 | EOS |
24,266 | 2023-10-31 | 0.6036 | 0.6497 | 0.6282 | 0.6379 | 2,133,305.6 | EOS |
24,267 | 2023-11-01 | 0.6118 | 0.6593 | 0.6378 | 0.6557 | 2,270,886.1 | EOS |
24,268 | 2023-11-02 | 0.6256 | 0.6643 | 0.6556 | 0.6483 | 1,899,814.1 | EOS |
24,269 | 2023-11-03 | 0.6225 | 0.6612 | 0.6469 | 0.6495 | 2,081,243.6 | EOS |
24,270 | 2023-11-04 | 0.6473 | 0.6642 | 0.6496 | 0.6602 | 1,087,390.4 | EOS |
24,271 | 2023-11-05 | 0.657 | 0.6906 | 0.6602 | 0.6763 | 1,345,734.9 | EOS |
24,272 | 2023-11-06 | 0.6674 | 0.7026 | 0.6764 | 0.6987 | 1,230,077.6 | EOS |
24,273 | 2023-11-07 | 0.6628 | 0.7068 | 0.6967 | 0.689 | 2,020,603.1 | EOS |
24,274 | 2023-11-08 | 0.6825 | 0.7085 | 0.6894 | 0.7032 | 1,006,397.5 | EOS |
24,275 | 2023-11-09 | 0.63 | 0.7214 | 0.7032 | 0.6812 | 2,130,620.2 | EOS |
24,276 | 2023-11-10 | 0.6685 | 0.7151 | 0.6809 | 0.7088 | 1,136,463.1 | EOS |
24,277 | 2023-11-11 | 0.6967 | 0.7415 | 0.7091 | 0.7256 | 1,762,537.1 | EOS |
24,278 | 2023-11-12 | 0.6986 | 0.7438 | 0.7255 | 0.7329 | 1,532,195 | EOS |
24,279 | 2023-11-13 | 0.7121 | 0.7564 | 0.7336 | 0.7196 | 2,092,178.5 | EOS |
24,280 | 2023-11-14 | 0.6589 | 0.7304 | 0.7207 | 0.695 | 1,578,223.9 | EOS |
24,281 | 2023-11-15 | 0.6903 | 0.7341 | 0.6954 | 0.7301 | 789,340.4 | EOS |
24,282 | 2023-11-16 | 0.6867 | 0.7518 | 0.7291 | 0.7049 | 2,238,766 | EOS |
24,283 | 2023-11-17 | 0.6816 | 0.7248 | 0.7049 | 0.7129 | 1,334,641 | EOS |
24,284 | 2023-11-18 | 0.674 | 0.7161 | 0.7129 | 0.7104 | 791,182.8 | EOS |
24,285 | 2023-11-19 | 0.6959 | 0.7253 | 0.7104 | 0.7224 | 709,041.8 | EOS |
24,286 | 2023-11-20 | 0.7 | 0.7304 | 0.72 | 0.7055 | 1,211,359.4 | EOS |
24,287 | 2023-11-21 | 0.6377 | 0.7184 | 0.7059 | 0.6471 | 1,745,979.1 | EOS |
24,288 | 2023-11-22 | 0.6455 | 0.683 | 0.6455 | 0.6788 | 954,692.5 | EOS |
24,289 | 2023-11-23 | 0.6604 | 0.6829 | 0.6788 | 0.6753 | 504,317.9 | EOS |
24,290 | 2023-11-24 | 0.673 | 0.6899 | 0.6752 | 0.6843 | 582,854.1 | EOS |
24,291 | 2023-11-25 | 0.6801 | 0.702 | 0.6828 | 0.7014 | 396,791.8 | EOS |
24,292 | 2023-11-26 | 0.679 | 0.7056 | 0.702 | 0.6996 | 421,491.3 | EOS |
24,293 | 2023-11-27 | 0.6622 | 0.7071 | 0.7002 | 0.6748 | 1,090,763.4 | EOS |
24,294 | 2023-11-28 | 0.6571 | 0.6856 | 0.6749 | 0.6792 | 1,584,934.6 | EOS |
24,295 | 2023-11-29 | 0.6717 | 0.6876 | 0.6795 | 0.6795 | 762,359.4 | EOS |
24,296 | 2023-11-30 | 0.6713 | 0.6839 | 0.6797 | 0.6799 | 667,298.7 | EOS |
24,297 | 2023-12-01 | 0.6733 | 0.6932 | 0.6793 | 0.6901 | 1,069,024.5 | EOS |
24,298 | 2023-12-02 | 0.6879 | 0.7057 | 0.6901 | 0.7012 | 963,521.7 | EOS |
24,299 | 2023-12-03 | 0.6901 | 0.7058 | 0.7017 | 0.7017 | 719,761.9 | EOS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.