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 |
|---|---|---|---|---|---|---|---|
24,300 | 2023-12-04 | 0.695 | 0.7302 | 0.7027 | 0.7187 | 1,451,446.1 | EOS |
24,301 | 2023-12-05 | 0.7129 | 0.7477 | 0.719 | 0.7448 | 1,524,840.8 | EOS |
24,302 | 2023-12-06 | 0.72 | 0.7521 | 0.745 | 0.7387 | 1,414,591.7 | EOS |
24,303 | 2023-12-07 | 0.737 | 0.7912 | 0.7404 | 0.7708 | 2,211,106 | EOS |
24,304 | 2023-12-08 | 0.7603 | 0.8001 | 0.7707 | 0.7994 | 1,316,277.6 | EOS |
24,305 | 2023-12-09 | 0.7995 | 0.8732 | 0.8 | 0.8545 | 2,560,445.9 | EOS |
24,306 | 2023-12-10 | 0.8149 | 0.88 | 0.8552 | 0.8383 | 1,823,619.1 | EOS |
24,307 | 2023-12-11 | 0.7237 | 0.84 | 0.8387 | 0.7694 | 1,985,970.8 | EOS |
24,308 | 2023-12-12 | 0.7562 | 0.7917 | 0.7699 | 0.7827 | 1,367,215.4 | EOS |
24,309 | 2023-12-13 | 0.7417 | 0.7903 | 0.7835 | 0.7865 | 1,709,828.7 | EOS |
24,310 | 2023-12-14 | 0.7563 | 0.8005 | 0.7862 | 0.7932 | 1,246,302 | EOS |
24,311 | 2023-12-15 | 0.75 | 0.7991 | 0.7931 | 0.7551 | 1,779,732.6 | EOS |
24,312 | 2023-12-16 | 0.7446 | 0.8094 | 0.7549 | 0.8048 | 1,307,647.4 | EOS |
24,313 | 2023-12-17 | 0.7943 | 0.83 | 0.8054 | 0.7988 | 1,174,784.5 | EOS |
24,314 | 2023-12-18 | 0.7322 | 0.8033 | 0.8004 | 0.7774 | 1,416,841.2 | EOS |
24,315 | 2023-12-19 | 0.7546 | 0.7893 | 0.7758 | 0.763 | 977,983.1 | EOS |
24,316 | 2023-12-20 | 0.7555 | 0.8045 | 0.7639 | 0.7884 | 1,097,740.7 | EOS |
24,317 | 2023-12-21 | 0.7845 | 0.8473 | 0.7883 | 0.8436 | 1,752,957.6 | EOS |
24,318 | 2023-12-22 | 0.8332 | 0.8935 | 0.845 | 0.8467 | 2,204,532.1 | EOS |
24,319 | 2023-12-23 | 0.8143 | 0.8466 | 0.8457 | 0.8399 | 938,106.9 | EOS |
24,320 | 2023-12-24 | 0.8 | 0.8479 | 0.8402 | 0.8173 | 1,310,869 | EOS |
24,321 | 2023-12-25 | 0.8093 | 0.8871 | 0.8172 | 0.8813 | 1,333,146.1 | EOS |
24,322 | 2023-12-26 | 0.8113 | 0.8866 | 0.8813 | 0.8728 | 1,794,912.9 | EOS |
24,323 | 2023-12-27 | 0.836 | 0.9072 | 0.8739 | 0.9047 | 1,643,565.1 | EOS |
24,324 | 2023-12-28 | 0.8572 | 0.9138 | 0.9062 | 0.8705 | 2,101,513.2 | EOS |
24,325 | 2023-12-29 | 0.8275 | 0.8821 | 0.871 | 0.8481 | 2,669,227.3 | EOS |
24,326 | 2023-12-30 | 0.8394 | 0.8761 | 0.8483 | 0.8544 | 1,919,553.1 | EOS |
24,327 | 2023-12-31 | 0.8228 | 0.8667 | 0.8532 | 0.846 | 1,376,212.4 | EOS |
24,328 | 2024-01-01 | 0.8372 | 0.8878 | 0.8466 | 0.8862 | 977,920.9 | EOS |
24,329 | 2024-01-02 | 0.8569 | 0.8955 | 0.8864 | 0.8654 | 1,253,497.9 | EOS |
24,330 | 2024-01-03 | 0.7113 | 0.877 | 0.8663 | 0.7692 | 2,799,845.7 | EOS |
24,331 | 2024-01-04 | 0.7556 | 0.7828 | 0.7682 | 0.7736 | 973,823.4 | EOS |
24,332 | 2024-01-05 | 0.7227 | 0.7768 | 0.7741 | 0.7466 | 1,454,631.3 | EOS |
24,333 | 2024-01-06 | 0.7057 | 0.7501 | 0.7466 | 0.7383 | 1,278,861.1 | EOS |
24,334 | 2024-01-07 | 0.695 | 0.7475 | 0.738 | 0.7017 | 1,407,812.2 | EOS |
24,335 | 2024-01-08 | 0.6684 | 0.7423 | 0.7013 | 0.7393 | 1,458,705.8 | EOS |
24,336 | 2024-01-09 | 0.6822 | 0.7419 | 0.7396 | 0.7084 | 1,440,051 | EOS |
24,337 | 2024-01-10 | 0.6909 | 0.7693 | 0.708 | 0.7548 | 2,129,819.7 | EOS |
24,338 | 2024-01-11 | 0.7439 | 0.8078 | 0.7569 | 0.7879 | 2,038,750.4 | EOS |
24,339 | 2024-01-12 | 0.7347 | 0.8105 | 0.7878 | 0.7709 | 2,457,919.4 | EOS |
24,340 | 2024-01-13 | 0.7423 | 0.7721 | 0.7717 | 0.7643 | 1,857,812.4 | EOS |
24,341 | 2024-01-14 | 0.743 | 0.7709 | 0.7642 | 0.7449 | 1,972,365.8 | EOS |
24,342 | 2024-01-15 | 0.7442 | 0.7936 | 0.7456 | 0.7798 | 2,066,663.9 | EOS |
24,343 | 2024-01-16 | 0.7538 | 0.7871 | 0.7799 | 0.775 | 1,388,833.1 | EOS |
24,344 | 2024-01-17 | 0.748 | 0.7783 | 0.775 | 0.761 | 1,259,977.8 | EOS |
24,345 | 2024-01-18 | 0.7058 | 0.7609 | 0.7605 | 0.7167 | 1,900,651.6 | EOS |
24,346 | 2024-01-19 | 0.6801 | 0.7234 | 0.7166 | 0.7216 | 2,309,492.1 | EOS |
24,347 | 2024-01-20 | 0.7098 | 0.7264 | 0.7214 | 0.7257 | 1,170,414.8 | EOS |
24,348 | 2024-01-21 | 0.7192 | 0.7326 | 0.7254 | 0.7204 | 925,584.7 | EOS |
24,349 | 2024-01-22 | 0.6909 | 0.7247 | 0.721 | 0.7003 | 1,013,201.1 | EOS |
24,350 | 2023-03-29 | 1.77 | 1.83 | 1.77 | 1.82 | 5,502.63 | ERN |
24,351 | 2023-03-30 | 1.78 | 1.83 | 1.82 | 1.82 | 6,378.919 | ERN |
24,352 | 2023-03-31 | 1.82 | 1.95 | 1.82 | 1.87 | 35,810.574 | ERN |
24,353 | 2023-04-01 | 1.82 | 1.9 | 1.87 | 1.85 | 7,538.157 | ERN |
24,354 | 2023-04-02 | 1.79 | 1.88 | 1.85 | 1.81 | 3,153.254 | ERN |
24,355 | 2023-04-03 | 1.74 | 1.82 | 1.81 | 1.8 | 7,938.106 | ERN |
24,356 | 2023-04-04 | 1.76 | 1.82 | 1.79 | 1.8 | 6,685.42 | ERN |
24,357 | 2023-04-05 | 1.79 | 1.86 | 1.8 | 1.84 | 3,881.273 | ERN |
24,358 | 2023-04-06 | 1.79 | 1.84 | 1.84 | 1.81 | 4,960.217 | ERN |
24,359 | 2023-04-07 | 1.79 | 1.91 | 1.81 | 1.88 | 9,944.071 | ERN |
24,360 | 2023-04-08 | 1.85 | 4.44 | 1.87 | 2.88 | 1,020,275.259 | ERN |
24,361 | 2023-04-09 | 2.77 | 4.34 | 2.9 | 3.2 | 1,356,146.741 | ERN |
24,362 | 2023-04-10 | 2.48 | 3.22 | 3.2 | 2.5 | 639,463.012 | ERN |
24,363 | 2023-04-11 | 2.48 | 2.99 | 2.5 | 2.75 | 748,107.093 | ERN |
24,364 | 2023-04-12 | 2.39 | 2.82 | 2.74 | 2.48 | 342,553.679 | ERN |
24,365 | 2023-04-13 | 2.39 | 2.53 | 2.5 | 2.44 | 140,031.596 | ERN |
24,366 | 2023-04-14 | 2.41 | 2.78 | 2.44 | 2.63 | 322,472.568 | ERN |
24,367 | 2023-04-15 | 2.5 | 2.7 | 2.63 | 2.54 | 144,291.749 | ERN |
24,368 | 2023-04-16 | 2.51 | 2.78 | 2.54 | 2.6 | 184,337.532 | ERN |
24,369 | 2023-04-17 | 2.45 | 2.62 | 2.6 | 2.47 | 108,733.395 | ERN |
24,370 | 2023-04-18 | 2.44 | 2.57 | 2.48 | 2.49 | 97,397.859 | ERN |
24,371 | 2023-04-19 | 2.25 | 2.53 | 2.49 | 2.27 | 125,371.649 | ERN |
24,372 | 2023-04-20 | 2.25 | 2.42 | 2.27 | 2.32 | 81,745.266 | ERN |
24,373 | 2023-04-21 | 2.28 | 2.49 | 2.32 | 2.3 | 147,246.086 | ERN |
24,374 | 2023-04-22 | 2.29 | 2.46 | 2.29 | 2.36 | 122,838.223 | ERN |
24,375 | 2023-04-23 | 2.29 | 2.44 | 2.35 | 2.34 | 83,860.734 | ERN |
24,376 | 2023-04-24 | 2.3 | 2.41 | 2.33 | 2.31 | 39,530.196 | ERN |
24,377 | 2023-04-25 | 2.23 | 2.33 | 2.32 | 2.3 | 93,440.641 | ERN |
24,378 | 2023-04-26 | 2.16 | 2.41 | 2.3 | 2.25 | 23,191.339 | ERN |
24,379 | 2023-04-27 | 2.25 | 2.31 | 2.25 | 2.29 | 26,821.404 | ERN |
24,380 | 2023-04-28 | 2.23 | 2.3 | 2.29 | 2.24 | 10,133.454 | ERN |
24,381 | 2023-04-29 | 2.23 | 2.29 | 2.25 | 2.29 | 8,850.71 | ERN |
24,382 | 2023-04-30 | 2.24 | 2.58 | 2.29 | 2.24 | 283,768.61 | ERN |
24,383 | 2023-05-01 | 2.07 | 2.25 | 2.24 | 2.13 | 45,561.964 | ERN |
24,384 | 2023-05-02 | 2.1 | 2.25 | 2.12 | 2.21 | 11,440.651 | ERN |
24,385 | 2023-05-03 | 2.08 | 2.21 | 2.21 | 2.16 | 23,466.867 | ERN |
24,386 | 2023-05-04 | 1.93 | 2.17 | 2.16 | 1.99 | 36,231.194 | ERN |
24,387 | 2023-05-05 | 1.96 | 2.04 | 1.99 | 2.01 | 88,270.043 | ERN |
24,388 | 2023-05-06 | 1.92 | 2.02 | 2.02 | 1.93 | 26,095.623 | ERN |
24,389 | 2023-05-07 | 1.89 | 2.03 | 1.94 | 1.89 | 28,301.462 | ERN |
24,390 | 2023-05-08 | 1.73 | 1.89 | 1.88 | 1.76 | 44,386.896 | ERN |
24,391 | 2023-05-09 | 1.75 | 1.85 | 1.76 | 1.82 | 21,502.688 | ERN |
24,392 | 2023-05-10 | 1.76 | 1.87 | 1.81 | 1.81 | 21,373.659 | ERN |
24,393 | 2023-05-11 | 1.71 | 1.83 | 1.8 | 1.73 | 39,454.572 | ERN |
24,394 | 2023-05-12 | 1.66 | 1.77 | 1.72 | 1.76 | 42,943.668 | ERN |
24,395 | 2023-05-13 | 1.74 | 1.96 | 1.76 | 1.9 | 45,772.623 | ERN |
24,396 | 2023-05-14 | 1.83 | 2.08 | 1.88 | 1.85 | 145,694.74 | ERN |
24,397 | 2023-05-15 | 1.81 | 1.89 | 1.85 | 1.85 | 12,887.051 | ERN |
24,398 | 2023-05-16 | 1.83 | 1.87 | 1.84 | 1.84 | 4,893.123 | ERN |
24,399 | 2023-05-17 | 1.83 | 2.15 | 1.84 | 1.94 | 157,458.935 | ERN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.