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 |
|---|---|---|---|---|---|---|---|
24,400 | 2023-05-18 | 1.84 | 1.96 | 1.92 | 1.86 | 29,244.373 | ERN |
24,401 | 2023-05-19 | 1.84 | 1.9 | 1.86 | 1.9 | 5,643.235 | ERN |
24,402 | 2023-05-20 | 1.89 | 1.98 | 1.89 | 1.9 | 14,343.397 | ERN |
24,403 | 2023-05-21 | 1.82 | 1.91 | 1.9 | 1.84 | 12,660.112 | ERN |
24,404 | 2023-05-22 | 1.78 | 1.83 | 1.83 | 1.79 | 9,830.078 | ERN |
24,405 | 2023-05-23 | 1.79 | 1.89 | 1.79 | 1.85 | 26,109.287 | ERN |
24,406 | 2023-05-24 | 1.77 | 1.87 | 1.86 | 1.81 | 14,315.879 | ERN |
24,407 | 2023-05-25 | 1.76 | 1.88 | 1.81 | 1.87 | 16,683.572 | ERN |
24,408 | 2023-05-26 | 1.84 | 1.95 | 1.87 | 1.84 | 19,912.774 | ERN |
24,409 | 2023-05-27 | 1.83 | 1.88 | 1.84 | 1.85 | 5,902.296 | ERN |
24,410 | 2023-05-28 | 1.85 | 1.97 | 1.86 | 1.94 | 23,126.301 | ERN |
24,411 | 2023-05-29 | 1.87 | 1.97 | 1.94 | 1.88 | 10,699.723 | ERN |
24,412 | 2023-05-30 | 1.87 | 1.95 | 1.88 | 1.93 | 14,554.652 | ERN |
24,413 | 2023-05-31 | 1.82 | 1.94 | 1.92 | 1.85 | 13,040.95 | ERN |
24,414 | 2023-06-01 | 1.8 | 2.12 | 1.85 | 2 | 122,471.469 | ERN |
24,415 | 2023-06-02 | 1.9 | 2.05 | 2 | 1.92 | 32,539.084 | ERN |
24,416 | 2023-06-03 | 1.9 | 1.97 | 1.92 | 1.92 | 32,260.163 | ERN |
24,417 | 2023-06-04 | 1.88 | 1.97 | 1.92 | 1.88 | 18,488.507 | ERN |
24,418 | 2023-06-05 | 1.73 | 1.91 | 1.88 | 1.8 | 28,196.18 | ERN |
24,419 | 2023-06-06 | 1.74 | 1.9 | 1.79 | 1.81 | 46,132.638 | ERN |
24,420 | 2023-06-07 | 1.7 | 1.84 | 1.81 | 1.73 | 27,608.766 | ERN |
24,421 | 2023-06-08 | 1.7 | 1.8 | 1.73 | 1.75 | 16,216.313 | ERN |
24,422 | 2023-06-09 | 1.71 | 1.78 | 1.73 | 1.73 | 9,170.71 | ERN |
24,423 | 2023-06-10 | 1.46 | 1.74 | 1.74 | 1.48 | 39,330.339 | ERN |
24,424 | 2023-06-11 | 1.48 | 1.54 | 1.48 | 1.49 | 31,950.517 | ERN |
24,425 | 2023-06-12 | 1.46 | 1.52 | 1.49 | 1.49 | 15,750.062 | ERN |
24,426 | 2023-06-13 | 1.48 | 1.54 | 1.49 | 1.51 | 30,135.713 | ERN |
24,427 | 2023-06-14 | 1.43 | 1.55 | 1.51 | 1.45 | 13,218.638 | ERN |
24,428 | 2023-06-15 | 1.37 | 1.46 | 1.45 | 1.43 | 14,413.218 | ERN |
24,429 | 2023-06-16 | 1.4 | 1.47 | 1.42 | 1.42 | 15,182.433 | ERN |
24,430 | 2023-06-17 | 1.42 | 1.47 | 1.42 | 1.45 | 6,168.888 | ERN |
24,431 | 2023-06-18 | 1.41 | 1.49 | 1.44 | 1.41 | 22,807.618 | ERN |
24,432 | 2023-06-19 | 1.4 | 1.45 | 1.41 | 1.43 | 15,947.5 | ERN |
24,433 | 2023-06-20 | 1.4 | 1.49 | 1.43 | 1.48 | 13,718.129 | ERN |
24,434 | 2023-06-21 | 1.47 | 1.55 | 1.48 | 1.52 | 13,432.04 | ERN |
24,435 | 2023-06-22 | 1.48 | 1.57 | 1.52 | 1.5 | 16,063.066 | ERN |
24,436 | 2023-06-23 | 1.49 | 1.58 | 1.51 | 1.55 | 3,590.953 | ERN |
24,437 | 2023-06-24 | 1.55 | 1.68 | 1.55 | 1.57 | 31,097.879 | ERN |
24,438 | 2023-06-25 | 1.55 | 1.62 | 1.57 | 1.58 | 8,377.01 | ERN |
24,439 | 2023-06-26 | 1.48 | 1.57 | 1.57 | 1.5 | 6,265.575 | ERN |
24,440 | 2023-06-27 | 1.5 | 1.53 | 1.51 | 1.52 | 6,497.781 | ERN |
24,441 | 2023-06-28 | 1.4 | 1.52 | 1.52 | 1.42 | 10,351.73 | ERN |
24,442 | 2023-06-29 | 1.4 | 1.46 | 1.41 | 1.43 | 8,837.736 | ERN |
24,443 | 2023-06-30 | 1.43 | 1.55 | 1.45 | 1.5 | 16,945.8 | ERN |
24,444 | 2023-07-01 | 1.49 | 1.55 | 1.5 | 1.54 | 2,752.74 | ERN |
24,445 | 2023-07-02 | 1.49 | 1.55 | 1.54 | 1.52 | 8,302.873 | ERN |
24,446 | 2023-07-03 | 1.52 | 1.61 | 1.52 | 1.58 | 10,409.635 | ERN |
24,447 | 2023-07-04 | 1.55 | 1.62 | 1.58 | 1.58 | 12,978.111 | ERN |
24,448 | 2023-07-05 | 1.5 | 1.61 | 1.58 | 1.52 | 4,907.211 | ERN |
24,449 | 2023-07-06 | 1.47 | 1.57 | 1.52 | 1.47 | 5,583.197 | ERN |
24,450 | 2023-07-07 | 1.47 | 1.51 | 1.47 | 1.5 | 6,407.723 | ERN |
24,451 | 2023-07-08 | 1.49 | 1.56 | 1.5 | 1.54 | 2,735.866 | ERN |
24,452 | 2023-07-09 | 1.54 | 1.72 | 1.55 | 1.59 | 99,701.94 | ERN |
24,453 | 2023-07-10 | 1.51 | 1.6 | 1.59 | 1.53 | 19,830.325 | ERN |
24,454 | 2023-07-11 | 1.52 | 1.56 | 1.53 | 1.53 | 19,340.83 | ERN |
24,455 | 2023-07-12 | 1.51 | 1.56 | 1.54 | 1.55 | 18,787.992 | ERN |
24,456 | 2023-07-13 | 1.54 | 1.62 | 1.55 | 1.59 | 10,186.708 | ERN |
24,457 | 2023-07-14 | 1.54 | 1.63 | 1.59 | 1.58 | 13,147.141 | ERN |
24,458 | 2023-07-15 | 1.57 | 1.6 | 1.58 | 1.59 | 9,361.843 | ERN |
24,459 | 2023-07-16 | 1.55 | 1.61 | 1.59 | 1.56 | 7,918.109 | ERN |
24,460 | 2023-07-17 | 1.52 | 1.58 | 1.56 | 1.55 | 11,482.414 | ERN |
24,461 | 2023-07-18 | 1.5 | 1.57 | 1.55 | 1.52 | 8,932.514 | ERN |
24,462 | 2023-07-19 | 1.52 | 1.57 | 1.52 | 1.53 | 18,609.923 | ERN |
24,463 | 2023-07-20 | 1.53 | 1.59 | 1.53 | 1.55 | 7,957.201 | ERN |
24,464 | 2023-07-21 | 1.52 | 1.56 | 1.54 | 1.52 | 4,991.971 | ERN |
24,465 | 2023-07-22 | 1.49 | 1.54 | 1.52 | 1.51 | 3,513.777 | ERN |
24,466 | 2023-07-23 | 1.5 | 1.65 | 1.51 | 1.63 | 29,924.176 | ERN |
24,467 | 2023-07-24 | 1.51 | 1.66 | 1.62 | 1.51 | 47,828.56 | ERN |
24,468 | 2023-07-25 | 1.49 | 1.55 | 1.52 | 1.55 | 24,568.114 | ERN |
24,469 | 2023-07-26 | 1.52 | 1.59 | 1.54 | 1.56 | 8,234.963 | ERN |
24,470 | 2023-07-27 | 1.56 | 1.67 | 1.56 | 1.65 | 16,765.916 | ERN |
24,471 | 2023-07-28 | 1.59 | 1.92 | 1.64 | 1.81 | 157,988.618 | ERN |
24,472 | 2023-07-29 | 1.75 | 2.15 | 1.81 | 1.83 | 446,254.055 | ERN |
24,473 | 2023-07-30 | 1.71 | 1.83 | 1.83 | 1.71 | 40,471.516 | ERN |
24,474 | 2023-07-31 | 1.62 | 1.74 | 1.71 | 1.68 | 39,802.07 | ERN |
24,475 | 2023-08-01 | 1.64 | 1.85 | 1.68 | 1.78 | 56,393.479 | ERN |
24,476 | 2023-08-02 | 1.72 | 1.88 | 1.78 | 1.72 | 31,290.81 | ERN |
24,477 | 2023-08-03 | 1.69 | 1.74 | 1.72 | 1.71 | 29,350.574 | ERN |
24,478 | 2023-08-04 | 1.64 | 1.8 | 1.71 | 1.76 | 47,790.365 | ERN |
24,479 | 2023-08-05 | 1.65 | 1.81 | 1.76 | 1.66 | 23,930.704 | ERN |
24,480 | 2023-08-06 | 1.64 | 1.71 | 1.67 | 1.64 | 12,591.593 | ERN |
24,481 | 2023-08-07 | 1.51 | 1.67 | 1.64 | 1.55 | 13,177.438 | ERN |
24,482 | 2023-08-08 | 1.55 | 1.6 | 1.55 | 1.57 | 2,607.747 | ERN |
24,483 | 2023-08-09 | 1.55 | 1.59 | 1.57 | 1.55 | 18,739.962 | ERN |
24,484 | 2023-08-10 | 1.53 | 1.57 | 1.55 | 1.55 | 10,529.591 | ERN |
24,485 | 2023-08-11 | 1.53 | 1.57 | 1.56 | 1.53 | 4,202.687 | ERN |
24,486 | 2023-08-12 | 1.53 | 1.59 | 1.53 | 1.55 | 4,537.201 | ERN |
24,487 | 2023-08-13 | 1.55 | 1.6 | 1.55 | 1.56 | 8,801.03 | ERN |
24,488 | 2023-08-14 | 1.55 | 1.6 | 1.57 | 1.57 | 16,378.999 | ERN |
24,489 | 2023-08-15 | 1.52 | 1.62 | 1.57 | 1.52 | 19,909.914 | ERN |
24,490 | 2023-08-16 | 1.49 | 1.55 | 1.52 | 1.5 | 24,669.712 | ERN |
24,491 | 2023-08-17 | 1.42 | 1.55 | 1.5 | 1.47 | 11,866.329 | ERN |
24,492 | 2023-08-18 | 1.44 | 1.51 | 1.47 | 1.48 | 9,350.39 | ERN |
24,493 | 2023-08-19 | 1.47 | 1.5 | 1.48 | 1.48 | 3,889.131 | ERN |
24,494 | 2023-08-20 | 1.47 | 1.72 | 1.48 | 1.52 | 76,547.177 | ERN |
24,495 | 2023-08-21 | 1.44 | 1.5 | 1.5 | 1.46 | 89,560.369 | ERN |
24,496 | 2023-08-22 | 1.41 | 1.47 | 1.46 | 1.45 | 8,620.127 | ERN |
24,497 | 2023-08-23 | 1.43 | 1.5 | 1.44 | 1.46 | 5,893.897 | ERN |
24,498 | 2023-08-24 | 1.43 | 1.47 | 1.46 | 1.44 | 3,427.236 | ERN |
24,499 | 2023-08-25 | 1.42 | 1.5 | 1.45 | 1.47 | 8,045.952 | ERN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.