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 |
|---|---|---|---|---|---|---|---|
24,500 | 2023-08-26 | 1.45 | 1.49 | 1.47 | 1.46 | 4,139.835 | ERN |
24,501 | 2023-08-27 | 1.43 | 1.46 | 1.45 | 1.44 | 2,329.706 | ERN |
24,502 | 2023-08-28 | 1.41 | 1.46 | 1.45 | 1.44 | 6,479.458 | ERN |
24,503 | 2023-08-29 | 1.42 | 1.5 | 1.44 | 1.48 | 6,474.653 | ERN |
24,504 | 2023-08-30 | 1.45 | 1.49 | 1.48 | 1.49 | 6,564.651 | ERN |
24,505 | 2023-08-31 | 1.41 | 1.48 | 1.48 | 1.43 | 8,930.411 | ERN |
24,506 | 2023-09-01 | 1.38 | 1.43 | 1.43 | 1.41 | 8,294.633 | ERN |
24,507 | 2023-09-02 | 1.4 | 1.49 | 1.4 | 1.46 | 22,880.739 | ERN |
24,508 | 2023-09-03 | 1.42 | 1.48 | 1.47 | 1.45 | 5,714.33 | ERN |
24,509 | 2023-09-04 | 1.44 | 1.49 | 1.45 | 1.46 | 14,603.168 | ERN |
24,510 | 2023-09-05 | 1.44 | 1.59 | 1.45 | 1.53 | 21,028.065 | ERN |
24,511 | 2023-09-06 | 1.49 | 1.61 | 1.51 | 1.53 | 24,328.456 | ERN |
24,512 | 2023-09-07 | 1.49 | 1.56 | 1.53 | 1.54 | 7,105.644 | ERN |
24,513 | 2023-09-08 | 1.51 | 1.59 | 1.52 | 1.56 | 3,641.036 | ERN |
24,514 | 2023-09-09 | 1.55 | 1.65 | 1.55 | 1.58 | 11,313.867 | ERN |
24,515 | 2023-09-10 | 1.51 | 1.59 | 1.59 | 1.52 | 7,808.894 | ERN |
24,516 | 2023-09-11 | 1.43 | 1.54 | 1.53 | 1.45 | 14,441.063 | ERN |
24,517 | 2023-09-12 | 1.44 | 1.49 | 1.44 | 1.45 | 13,287.085 | ERN |
24,518 | 2023-09-13 | 1.44 | 1.48 | 1.45 | 1.45 | 5,621.058 | ERN |
24,519 | 2023-09-14 | 1.45 | 1.48 | 1.45 | 1.45 | 13,022.014 | ERN |
24,520 | 2023-09-15 | 1.45 | 1.49 | 1.45 | 1.48 | 7,812.273 | ERN |
24,521 | 2023-09-16 | 1.48 | 1.56 | 1.48 | 1.54 | 30,961.427 | ERN |
24,522 | 2023-09-17 | 1.49 | 1.54 | 1.53 | 1.51 | 10,083.649 | ERN |
24,523 | 2023-09-18 | 1.5 | 1.54 | 1.51 | 1.52 | 4,224.524 | ERN |
24,524 | 2023-09-19 | 1.5 | 1.56 | 1.53 | 1.55 | 4,942.628 | ERN |
24,525 | 2023-09-20 | 1.51 | 1.56 | 1.56 | 1.53 | 3,034.209 | ERN |
24,526 | 2023-09-21 | 1.46 | 1.54 | 1.53 | 1.48 | 12,594.468 | ERN |
24,527 | 2023-09-22 | 1.45 | 1.48 | 1.46 | 1.48 | 5,681.735 | ERN |
24,528 | 2023-09-23 | 1.46 | 1.56 | 1.48 | 1.53 | 16,684.111 | ERN |
24,529 | 2023-09-24 | 1.5 | 1.54 | 1.52 | 1.5 | 4,721.236 | ERN |
24,530 | 2023-09-25 | 1.49 | 1.54 | 1.5 | 1.52 | 2,053.65 | ERN |
24,531 | 2023-09-26 | 1.47 | 1.54 | 1.51 | 1.47 | 1,509.841 | ERN |
24,532 | 2023-09-27 | 1.47 | 1.53 | 1.47 | 1.51 | 9,720.565 | ERN |
24,533 | 2023-09-28 | 1.51 | 1.54 | 1.51 | 1.52 | 7,588.867 | ERN |
24,534 | 2023-09-29 | 1.52 | 1.55 | 1.52 | 1.55 | 4,188.552 | ERN |
24,535 | 2023-09-30 | 1.52 | 1.56 | 1.54 | 1.52 | 5,379.244 | ERN |
24,536 | 2023-10-01 | 1.51 | 1.66 | 1.52 | 1.62 | 58,871.197 | ERN |
24,537 | 2023-10-02 | 1.53 | 1.65 | 1.62 | 1.54 | 36,616.795 | ERN |
24,538 | 2023-10-03 | 1.52 | 1.57 | 1.54 | 1.54 | 8,185.168 | ERN |
24,539 | 2023-10-04 | 1.49 | 1.54 | 1.53 | 1.5 | 4,985.585 | ERN |
24,540 | 2023-10-05 | 1.45 | 1.51 | 1.49 | 1.47 | 25,325.734 | ERN |
24,541 | 2023-10-06 | 1.45 | 1.48 | 1.46 | 1.48 | 6,384.033 | ERN |
24,542 | 2023-10-07 | 1.46 | 1.51 | 1.48 | 1.47 | 6,390.792 | ERN |
24,543 | 2023-10-08 | 1.45 | 1.49 | 1.47 | 1.47 | 2,508.827 | ERN |
24,544 | 2023-10-09 | 1.39 | 1.48 | 1.46 | 1.41 | 7,123.553 | ERN |
24,545 | 2023-10-10 | 1.39 | 1.44 | 1.41 | 1.42 | 7,079.653 | ERN |
24,546 | 2023-10-11 | 1.39 | 1.46 | 1.41 | 1.41 | 33,668.619 | ERN |
24,547 | 2023-10-12 | 1.38 | 1.42 | 1.41 | 1.41 | 7,569.095 | ERN |
24,548 | 2023-10-13 | 1.39 | 1.47 | 1.4 | 1.43 | 20,465.462 | ERN |
24,549 | 2023-10-14 | 1.42 | 1.52 | 1.43 | 1.44 | 29,337.507 | ERN |
24,550 | 2023-10-15 | 1.43 | 1.48 | 1.43 | 1.47 | 7,546.162 | ERN |
24,551 | 2023-10-16 | 1.46 | 1.5 | 1.46 | 1.48 | 9,327.677 | ERN |
24,552 | 2023-10-17 | 1.47 | 1.61 | 1.49 | 1.55 | 50,756.844 | ERN |
24,553 | 2023-10-18 | 1.46 | 1.65 | 1.56 | 1.49 | 99,127.699 | ERN |
24,554 | 2023-10-19 | 1.43 | 1.5 | 1.5 | 1.45 | 15,149.848 | ERN |
24,555 | 2023-10-20 | 1.44 | 1.49 | 1.46 | 1.48 | 28,474.338 | ERN |
24,556 | 2023-10-21 | 1.47 | 1.52 | 1.48 | 1.5 | 7,162.581 | ERN |
24,557 | 2023-10-22 | 1.47 | 1.52 | 1.51 | 1.49 | 6,844.698 | ERN |
24,558 | 2023-10-23 | 1.47 | 1.55 | 1.49 | 1.53 | 6,898.966 | ERN |
24,559 | 2023-10-24 | 1.5 | 1.59 | 1.53 | 1.55 | 37,574.494 | ERN |
24,560 | 2023-10-25 | 1.51 | 1.62 | 1.54 | 1.61 | 27,713.243 | ERN |
24,561 | 2023-10-26 | 1.53 | 1.64 | 1.62 | 1.6 | 16,519.803 | ERN |
24,562 | 2023-10-27 | 1.54 | 1.6 | 1.58 | 1.56 | 15,814.359 | ERN |
24,563 | 2023-10-28 | 1.56 | 1.63 | 1.57 | 1.6 | 19,046.243 | ERN |
24,564 | 2023-10-29 | 1.59 | 1.64 | 1.61 | 1.61 | 12,100.737 | ERN |
24,565 | 2023-10-30 | 1.59 | 1.66 | 1.63 | 1.64 | 9,471.781 | ERN |
24,566 | 2023-10-31 | 1.58 | 1.66 | 1.65 | 1.62 | 26,135.154 | ERN |
24,567 | 2023-11-01 | 1.54 | 1.62 | 1.61 | 1.61 | 11,046.871 | ERN |
24,568 | 2023-11-02 | 1.56 | 1.64 | 1.61 | 1.58 | 11,445.804 | ERN |
24,569 | 2023-11-03 | 1.55 | 1.62 | 1.58 | 1.61 | 4,723.492 | ERN |
24,570 | 2023-11-04 | 1.59 | 1.65 | 1.61 | 1.65 | 8,403.09 | ERN |
24,571 | 2023-11-05 | 1.62 | 1.9 | 1.65 | 1.66 | 101,750.828 | ERN |
24,572 | 2023-11-06 | 1.62 | 1.72 | 1.65 | 1.71 | 18,235.298 | ERN |
24,573 | 2023-11-07 | 1.6 | 1.71 | 1.71 | 1.64 | 101,411.067 | ERN |
24,574 | 2023-11-08 | 1.62 | 1.72 | 1.64 | 1.68 | 19,406.638 | ERN |
24,575 | 2023-11-09 | 1.66 | 1.79 | 1.7 | 1.73 | 38,970.462 | ERN |
24,576 | 2023-11-10 | 1.7 | 1.78 | 1.73 | 1.77 | 24,571.638 | ERN |
24,577 | 2023-11-11 | 1.73 | 1.85 | 1.77 | 1.82 | 26,050.048 | ERN |
24,578 | 2023-11-12 | 1.78 | 2.03 | 1.82 | 1.86 | 41,212.582 | ERN |
24,579 | 2023-11-13 | 1.73 | 1.96 | 1.88 | 1.73 | 28,704.581 | ERN |
24,580 | 2023-11-14 | 1.64 | 1.75 | 1.72 | 1.7 | 14,579.004 | ERN |
24,581 | 2023-11-15 | 1.68 | 1.77 | 1.7 | 1.75 | 24,039.435 | ERN |
24,582 | 2023-11-16 | 1.65 | 1.79 | 1.75 | 1.68 | 17,586.809 | ERN |
24,583 | 2023-11-17 | 1.61 | 1.72 | 1.68 | 1.67 | 29,220.283 | ERN |
24,584 | 2023-11-18 | 1.6 | 1.67 | 1.67 | 1.66 | 13,466.525 | ERN |
24,585 | 2023-11-19 | 1.62 | 1.75 | 1.66 | 1.68 | 30,692.479 | ERN |
24,586 | 2023-11-20 | 1.66 | 1.75 | 1.67 | 1.7 | 32,413.5 | ERN |
24,587 | 2023-11-21 | 1.57 | 1.72 | 1.71 | 1.57 | 16,526.158 | ERN |
24,588 | 2023-11-22 | 1.56 | 1.65 | 1.56 | 1.65 | 8,787.385 | ERN |
24,589 | 2023-11-23 | 1.63 | 1.69 | 1.65 | 1.67 | 13,154.274 | ERN |
24,590 | 2023-11-24 | 1.66 | 1.71 | 1.68 | 1.69 | 13,347.021 | ERN |
24,591 | 2023-11-25 | 1.67 | 2.09 | 1.68 | 1.92 | 364,456.285 | ERN |
24,592 | 2023-11-26 | 1.81 | 2.35 | 1.93 | 1.88 | 482,574.537 | ERN |
24,593 | 2023-11-27 | 1.74 | 1.92 | 1.88 | 1.8 | 62,996.947 | ERN |
24,594 | 2023-11-28 | 1.74 | 1.86 | 1.81 | 1.82 | 68,162.286 | ERN |
24,595 | 2023-11-29 | 1.75 | 1.84 | 1.82 | 1.76 | 43,332.461 | ERN |
24,596 | 2023-11-30 | 1.73 | 1.82 | 1.76 | 1.78 | 86,891.322 | ERN |
24,597 | 2023-12-01 | 1.76 | 1.8 | 1.78 | 1.78 | 27,201.988 | ERN |
24,598 | 2023-12-02 | 1.77 | 1.86 | 1.77 | 1.83 | 44,525.716 | ERN |
24,599 | 2023-12-03 | 1.79 | 1.85 | 1.82 | 1.82 | 44,123.937 | ERN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.