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 |
|---|---|---|---|---|---|---|---|
24,600 | 2023-12-04 | 1.79 | 1.97 | 1.83 | 1.91 | 59,270.95 | ERN |
24,601 | 2023-12-05 | 1.85 | 2.02 | 1.92 | 1.99 | 84,158.99 | ERN |
24,602 | 2023-12-06 | 1.91 | 2.07 | 1.98 | 1.92 | 110,174.594 | ERN |
24,603 | 2023-12-07 | 1.9 | 1.98 | 1.92 | 1.94 | 15,187.852 | ERN |
24,604 | 2023-12-08 | 1.94 | 2.08 | 1.94 | 2.01 | 58,816.307 | ERN |
24,605 | 2023-12-09 | 2 | 2.09 | 2.01 | 2 | 40,902.547 | ERN |
24,606 | 2023-12-10 | 1.96 | 2.06 | 2 | 2 | 20,529.279 | ERN |
24,607 | 2023-12-11 | 1.87 | 2.03 | 2 | 1.93 | 57,901.015 | ERN |
24,608 | 2023-12-12 | 1.9 | 1.97 | 1.93 | 1.94 | 8,800.133 | ERN |
24,609 | 2023-12-13 | 1.85 | 1.96 | 1.93 | 1.95 | 27,390.249 | ERN |
24,610 | 2023-12-14 | 1.92 | 2.06 | 1.95 | 2.01 | 63,488.09 | ERN |
24,611 | 2023-12-15 | 1.93 | 2.14 | 2.01 | 2.06 | 142,581.253 | ERN |
24,612 | 2023-12-16 | 2.02 | 2.22 | 2.05 | 2.07 | 174,968.275 | ERN |
24,613 | 2023-12-17 | 1.94 | 2.08 | 2.07 | 1.98 | 29,386.285 | ERN |
24,614 | 2023-12-18 | 1.83 | 2.01 | 1.99 | 1.94 | 32,389.781 | ERN |
24,615 | 2023-12-19 | 1.94 | 2.06 | 1.95 | 2.04 | 53,843.266 | ERN |
24,616 | 2023-12-20 | 1.99 | 2.08 | 2.05 | 2.03 | 28,519.811 | ERN |
24,617 | 2023-12-21 | 2.01 | 2.16 | 2.02 | 2.05 | 34,956.829 | ERN |
24,618 | 2023-12-22 | 2.04 | 2.19 | 2.06 | 2.15 | 69,615.297 | ERN |
24,619 | 2023-12-23 | 2.13 | 2.34 | 2.13 | 2.22 | 283,992.211 | ERN |
24,620 | 2023-12-24 | 2.19 | 2.52 | 2.24 | 2.27 | 144,891.005 | ERN |
24,621 | 2023-12-25 | 2.24 | 2.91 | 2.27 | 2.45 | 334,468.426 | ERN |
24,622 | 2023-12-26 | 2.33 | 2.53 | 2.46 | 2.4 | 76,909.259 | ERN |
24,623 | 2023-12-27 | 2.34 | 2.45 | 2.4 | 2.37 | 63,100.892 | ERN |
24,624 | 2023-12-28 | 2.19 | 2.41 | 2.36 | 2.19 | 71,231.509 | ERN |
24,625 | 2023-12-29 | 2.14 | 2.25 | 2.19 | 2.18 | 35,179.782 | ERN |
24,626 | 2023-12-30 | 2.13 | 2.22 | 2.18 | 2.13 | 7,005.646 | ERN |
24,627 | 2023-12-31 | 2.06 | 2.17 | 2.13 | 2.08 | 13,796.365 | ERN |
24,628 | 2024-01-01 | 2.05 | 2.18 | 2.09 | 2.16 | 30,566.157 | ERN |
24,629 | 2024-01-02 | 2.13 | 2.22 | 2.16 | 2.16 | 51,127.108 | ERN |
24,630 | 2024-01-03 | 1.95 | 2.19 | 2.16 | 1.98 | 45,201.522 | ERN |
24,631 | 2024-01-04 | 1.94 | 2.06 | 1.97 | 2.04 | 17,515.851 | ERN |
24,632 | 2024-01-05 | 1.92 | 2.06 | 2.06 | 1.97 | 19,526.521 | ERN |
24,633 | 2024-01-06 | 1.88 | 1.97 | 1.96 | 1.93 | 15,994.644 | ERN |
24,634 | 2024-01-07 | 1.86 | 2.05 | 1.94 | 1.87 | 18,960.766 | ERN |
24,635 | 2024-01-08 | 1.82 | 1.95 | 1.88 | 1.93 | 8,507.671 | ERN |
24,636 | 2024-01-09 | 1.84 | 1.94 | 1.93 | 1.88 | 52,686.777 | ERN |
24,637 | 2024-01-10 | 1.85 | 2.02 | 1.88 | 1.98 | 36,797.889 | ERN |
24,638 | 2024-01-11 | 1.96 | 2.05 | 1.98 | 2.01 | 10,415.325 | ERN |
24,639 | 2024-01-12 | 1.95 | 2.04 | 2.01 | 1.97 | 9,693.405 | ERN |
24,640 | 2024-01-13 | 1.96 | 2 | 1.97 | 1.98 | 11,298.027 | ERN |
24,641 | 2024-01-14 | 1.92 | 2 | 1.98 | 1.93 | 12,147.041 | ERN |
24,642 | 2024-01-15 | 1.93 | 1.99 | 1.93 | 1.96 | 7,474.684 | ERN |
24,643 | 2024-01-16 | 1.96 | 2.02 | 1.96 | 1.98 | 20,547.134 | ERN |
24,644 | 2024-01-17 | 1.98 | 2.17 | 2 | 2.12 | 77,410.541 | ERN |
24,645 | 2024-01-18 | 1.87 | 2.15 | 2.13 | 1.91 | 45,174.397 | ERN |
24,646 | 2024-01-19 | 1.79 | 1.92 | 1.91 | 1.86 | 27,627.585 | ERN |
24,647 | 2024-01-20 | 1.85 | 1.9 | 1.86 | 1.88 | 10,034.344 | ERN |
24,648 | 2024-01-21 | 1.85 | 1.91 | 1.88 | 1.89 | 14,414.61 | ERN |
24,649 | 2024-01-22 | 1.88 | 2.4 | 1.89 | 2.28 | 271,782.464 | ERN |
24,650 | 2023-03-29 | 20.06 | 21.05 | 20.2 | 20.65 | 72,948.433193 | ETC |
24,651 | 2023-03-30 | 19.97 | 20.95 | 20.69 | 20.3 | 75,306.163807 | ETC |
24,652 | 2023-03-31 | 19.99 | 20.87 | 20.32 | 20.75 | 41,927.30376 | ETC |
24,653 | 2023-04-01 | 20.47 | 21.63 | 20.77 | 21.25 | 75,273.605261 | ETC |
24,654 | 2023-04-02 | 20.13 | 21.28 | 21.24 | 20.43 | 51,861.681816 | ETC |
24,655 | 2023-04-03 | 19.87 | 20.93 | 20.43 | 20.7 | 77,706.908148 | ETC |
24,656 | 2023-04-04 | 20.38 | 21.51 | 20.72 | 21.13 | 74,482.045756 | ETC |
24,657 | 2023-04-05 | 20.63 | 21.59 | 21.14 | 21.14 | 101,502.83469 | ETC |
24,658 | 2023-04-06 | 20.47 | 21.14 | 21.13 | 20.71 | 34,090.116496 | ETC |
24,659 | 2023-04-07 | 20.17 | 20.8 | 20.71 | 20.48 | 42,582.096985 | ETC |
24,660 | 2023-04-08 | 20.24 | 20.62 | 20.5 | 20.34 | 22,930.200342 | ETC |
24,661 | 2023-04-09 | 20.18 | 20.71 | 20.33 | 20.57 | 28,446.550424 | ETC |
24,662 | 2023-04-10 | 20.28 | 21.06 | 20.59 | 21.02 | 48,082.710107 | ETC |
24,663 | 2023-04-11 | 20.85 | 22.22 | 21.02 | 21.53 | 142,725.489251 | ETC |
24,664 | 2023-04-12 | 20.65 | 22.61 | 21.52 | 22.17 | 241,569.485185 | ETC |
24,665 | 2023-04-13 | 21.69 | 22.77 | 22.17 | 22.4 | 124,848.710507 | ETC |
24,666 | 2023-04-14 | 21.82 | 23.15 | 22.37 | 22.41 | 184,600.090297 | ETC |
24,667 | 2023-04-15 | 21.93 | 22.53 | 22.42 | 22.11 | 44,827.32137 | ETC |
24,668 | 2023-04-16 | 21.85 | 22.48 | 22.12 | 22.27 | 101,768.294759 | ETC |
24,669 | 2023-04-17 | 21.47 | 22.29 | 22.28 | 21.74 | 89,355.985782 | ETC |
24,670 | 2023-04-18 | 21.34 | 22.23 | 21.74 | 21.87 | 63,243.612594 | ETC |
24,671 | 2023-04-19 | 20 | 21.86 | 21.85 | 20.31 | 145,387.421015 | ETC |
24,672 | 2023-04-20 | 19.73 | 20.7 | 20.32 | 20.09 | 97,806.344241 | ETC |
24,673 | 2023-04-21 | 19.06 | 20.22 | 20.11 | 19.34 | 88,722.140537 | ETC |
24,674 | 2023-04-22 | 19.32 | 20.48 | 19.32 | 20.19 | 77,780.952309 | ETC |
24,675 | 2023-04-23 | 19.34 | 20.28 | 20.18 | 19.73 | 45,251.986155 | ETC |
24,676 | 2023-04-24 | 19.09 | 20.05 | 19.72 | 19.45 | 42,111.883442 | ETC |
24,677 | 2023-04-25 | 19.09 | 20.03 | 19.42 | 19.74 | 55,551.21729 | ETC |
24,678 | 2023-04-26 | 18.5 | 20.37 | 19.75 | 19.33 | 124,123.506356 | ETC |
24,679 | 2023-04-27 | 19.31 | 20.05 | 19.31 | 19.82 | 49,478.480431 | ETC |
24,680 | 2023-04-28 | 19.39 | 19.88 | 19.82 | 19.76 | 42,850.016416 | ETC |
24,681 | 2023-04-29 | 19.65 | 20.01 | 19.75 | 19.82 | 25,498.486351 | ETC |
24,682 | 2023-04-30 | 19.31 | 20.02 | 19.83 | 19.4 | 30,668.34998 | ETC |
24,683 | 2023-05-01 | 18.84 | 19.55 | 19.42 | 19.21 | 109,661.401354 | ETC |
24,684 | 2023-05-02 | 18.9 | 19.36 | 19.2 | 19.24 | 97,864.424853 | ETC |
24,685 | 2023-05-03 | 18.83 | 19.79 | 19.24 | 19.56 | 63,886.27751 | ETC |
24,686 | 2023-05-04 | 19.14 | 19.57 | 19.56 | 19.32 | 28,287.973983 | ETC |
24,687 | 2023-05-05 | 19.06 | 19.73 | 19.3 | 19.62 | 47,309.215382 | ETC |
24,688 | 2023-05-06 | 18.75 | 19.76 | 19.62 | 18.99 | 61,644.418048 | ETC |
24,689 | 2023-05-07 | 18.7 | 19.14 | 19 | 18.74 | 38,290.863709 | ETC |
24,690 | 2023-05-08 | 17.45 | 18.84 | 18.72 | 18.28 | 98,890.957861 | ETC |
24,691 | 2023-05-09 | 18.1 | 19.25 | 18.27 | 18.75 | 62,508.60069 | ETC |
24,692 | 2023-05-10 | 17.83 | 19.35 | 18.76 | 18.84 | 104,862.869076 | ETC |
24,693 | 2023-05-11 | 17.75 | 18.97 | 18.86 | 18.13 | 60,469.323355 | ETC |
24,694 | 2023-05-12 | 17.59 | 18.28 | 18.12 | 18.19 | 48,732.237426 | ETC |
24,695 | 2023-05-13 | 17.99 | 18.28 | 18.22 | 18.1 | 15,464.444566 | ETC |
24,696 | 2023-05-14 | 17.98 | 18.39 | 18.1 | 18.12 | 20,100.652093 | ETC |
24,697 | 2023-05-15 | 17.88 | 18.49 | 18.14 | 18.28 | 90,717.360699 | ETC |
24,698 | 2023-05-16 | 18.05 | 18.36 | 18.29 | 18.28 | 62,655.306729 | ETC |
24,699 | 2023-05-17 | 18.18 | 18.68 | 18.28 | 18.56 | 27,939.732937 | ETC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.