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 |
|---|---|---|---|---|---|---|---|
24,700 | 2023-05-18 | 17.88 | 18.72 | 18.53 | 18.33 | 34,696.891214 | ETC |
24,701 | 2023-05-19 | 18.24 | 18.49 | 18.33 | 18.29 | 29,294.517524 | ETC |
24,702 | 2023-05-20 | 18.15 | 18.42 | 18.29 | 18.31 | 11,948.80611 | ETC |
24,703 | 2023-05-21 | 17.85 | 18.39 | 18.32 | 17.93 | 22,117.857714 | ETC |
24,704 | 2023-05-22 | 17.75 | 18.48 | 17.91 | 18.24 | 36,448.326082 | ETC |
24,705 | 2023-05-23 | 18.16 | 18.54 | 18.22 | 18.38 | 45,365.270431 | ETC |
24,706 | 2023-05-24 | 17.57 | 18.37 | 18.35 | 17.82 | 48,991.252854 | ETC |
24,707 | 2023-05-25 | 17.35 | 17.85 | 17.82 | 17.71 | 48,250.603622 | ETC |
24,708 | 2023-05-26 | 17.64 | 18.28 | 17.7 | 18.03 | 44,572.318379 | ETC |
24,709 | 2023-05-27 | 17.86 | 18.22 | 18.02 | 18.17 | 21,556.375548 | ETC |
24,710 | 2023-05-28 | 18.14 | 18.65 | 18.16 | 18.55 | 30,467.645659 | ETC |
24,711 | 2023-05-29 | 18.23 | 18.62 | 18.54 | 18.37 | 18,599.92634 | ETC |
24,712 | 2023-05-30 | 18.17 | 18.48 | 18.37 | 18.25 | 26,088.260295 | ETC |
24,713 | 2023-05-31 | 17.81 | 18.32 | 18.25 | 18.01 | 59,460.559922 | ETC |
24,714 | 2023-06-01 | 17.64 | 18.06 | 18 | 17.82 | 72,200.448329 | ETC |
24,715 | 2023-06-02 | 17.67 | 18.19 | 17.83 | 18.14 | 24,084.53006 | ETC |
24,716 | 2023-06-03 | 18.03 | 18.32 | 18.14 | 18.13 | 15,477.943004 | ETC |
24,717 | 2023-06-04 | 18.09 | 18.4 | 18.13 | 18.19 | 10,329.350596 | ETC |
24,718 | 2023-06-05 | 16.59 | 18.24 | 18.18 | 17.02 | 139,146.289143 | ETC |
24,719 | 2023-06-06 | 16.89 | 17.68 | 17.02 | 17.58 | 39,538.477744 | ETC |
24,720 | 2023-06-07 | 16.76 | 17.63 | 17.53 | 16.91 | 46,811.951252 | ETC |
24,721 | 2023-06-08 | 16.79 | 17.09 | 16.92 | 16.99 | 30,313.503563 | ETC |
24,722 | 2023-06-09 | 16.78 | 17.17 | 16.98 | 16.95 | 29,307.638464 | ETC |
24,723 | 2023-06-10 | 12.65 | 16.97 | 16.95 | 15.13 | 370,059.95408 | ETC |
24,724 | 2023-06-11 | 14.86 | 15.41 | 15.1 | 15.1 | 64,997.967363 | ETC |
24,725 | 2023-06-12 | 14.72 | 15.29 | 15.09 | 15.15 | 72,513.256203 | ETC |
24,726 | 2023-06-13 | 15.02 | 15.54 | 15.15 | 15.25 | 39,871.531176 | ETC |
24,727 | 2023-06-14 | 14.4 | 15.35 | 15.25 | 14.75 | 69,996.255777 | ETC |
24,728 | 2023-06-15 | 14.62 | 15.17 | 14.75 | 15.06 | 54,341.616066 | ETC |
24,729 | 2023-06-16 | 14.72 | 15.28 | 15.07 | 15.21 | 26,301.606249 | ETC |
24,730 | 2023-06-17 | 15.11 | 15.55 | 15.22 | 15.31 | 19,345.354519 | ETC |
24,731 | 2023-06-18 | 15 | 15.55 | 15.31 | 15.23 | 21,637.427221 | ETC |
24,732 | 2023-06-19 | 15.06 | 15.44 | 15.25 | 15.38 | 14,139.575322 | ETC |
24,733 | 2023-06-20 | 14.99 | 15.82 | 15.39 | 15.79 | 38,021.712627 | ETC |
24,734 | 2023-06-21 | 15.73 | 16.98 | 15.79 | 16.8 | 75,736.123102 | ETC |
24,735 | 2023-06-22 | 16.35 | 17.53 | 16.8 | 16.61 | 53,066.680076 | ETC |
24,736 | 2023-06-23 | 16.62 | 19.19 | 16.62 | 18.88 | 159,643.142077 | ETC |
24,737 | 2023-06-24 | 18 | 19.76 | 18.9 | 19.23 | 207,214.60013 | ETC |
24,738 | 2023-06-25 | 18.09 | 19.58 | 19.22 | 18.36 | 103,469.106136 | ETC |
24,739 | 2023-06-26 | 17.74 | 19.48 | 18.36 | 18.63 | 164,184.484983 | ETC |
24,740 | 2023-06-27 | 18.27 | 18.9 | 18.63 | 18.68 | 68,584.461927 | ETC |
24,741 | 2023-06-28 | 17 | 18.68 | 18.68 | 17.48 | 66,030.449627 | ETC |
24,742 | 2023-06-29 | 17.46 | 18.57 | 17.52 | 18.02 | 58,920.979446 | ETC |
24,743 | 2023-06-30 | 17.94 | 21.67 | 18.04 | 20.9 | 632,229.897248 | ETC |
24,744 | 2023-07-01 | 20.54 | 23.29 | 20.93 | 20.88 | 552,296.151307 | ETC |
24,745 | 2023-07-02 | 19.67 | 20.89 | 20.88 | 20.38 | 241,866.357753 | ETC |
24,746 | 2023-07-03 | 19.83 | 20.74 | 20.38 | 20.09 | 145,909.71814 | ETC |
24,747 | 2023-07-04 | 19.26 | 20.46 | 20.09 | 19.53 | 94,107.03416 | ETC |
24,748 | 2023-07-05 | 18.6 | 19.78 | 19.53 | 19.37 | 87,793.97803 | ETC |
24,749 | 2023-07-06 | 18.6 | 20.11 | 19.37 | 18.71 | 198,212.407987 | ETC |
24,750 | 2023-07-07 | 18.53 | 19.29 | 18.71 | 19.23 | 95,917.886951 | ETC |
24,751 | 2023-07-08 | 18.65 | 19.34 | 19.23 | 18.99 | 49,465.021624 | ETC |
24,752 | 2023-07-09 | 18.53 | 19.15 | 19 | 18.63 | 44,972.361866 | ETC |
24,753 | 2023-07-10 | 18.08 | 19.36 | 18.64 | 18.98 | 99,745.620046 | ETC |
24,754 | 2023-07-11 | 18.59 | 19.06 | 18.98 | 18.9 | 48,662.573562 | ETC |
24,755 | 2023-07-12 | 18.49 | 19.26 | 18.9 | 18.78 | 45,924.692871 | ETC |
24,756 | 2023-07-13 | 18.59 | 20.25 | 18.78 | 20.18 | 178,504.373084 | ETC |
24,757 | 2023-07-14 | 18.31 | 20.37 | 20.18 | 19.05 | 321,114.893273 | ETC |
24,758 | 2023-07-15 | 18.94 | 19.75 | 19.05 | 19.27 | 73,700.310486 | ETC |
24,759 | 2023-07-16 | 18.7 | 19.44 | 19.27 | 18.8 | 87,986.237905 | ETC |
24,760 | 2023-07-17 | 18.49 | 19.18 | 18.8 | 19.1 | 83,928.018207 | ETC |
24,761 | 2023-07-18 | 18.48 | 19.17 | 19.1 | 18.75 | 67,068.074616 | ETC |
24,762 | 2023-07-19 | 18.69 | 19.08 | 18.77 | 18.75 | 57,339.721496 | ETC |
24,763 | 2023-07-20 | 18.49 | 19.18 | 18.77 | 18.7 | 65,940.544752 | ETC |
24,764 | 2023-07-21 | 18.59 | 18.9 | 18.67 | 18.73 | 28,779.21065 | ETC |
24,765 | 2023-07-22 | 18.31 | 18.88 | 18.73 | 18.48 | 37,353.831467 | ETC |
24,766 | 2023-07-23 | 18.39 | 18.91 | 18.48 | 18.67 | 47,308.75882 | ETC |
24,767 | 2023-07-24 | 17.76 | 18.77 | 18.67 | 18.13 | 100,852.669274 | ETC |
24,768 | 2023-07-25 | 17.95 | 18.2 | 18.13 | 18.07 | 27,922.751109 | ETC |
24,769 | 2023-07-26 | 17.93 | 18.47 | 18.08 | 18.28 | 38,946.842788 | ETC |
24,770 | 2023-07-27 | 18.02 | 18.41 | 18.29 | 18.38 | 23,478.614834 | ETC |
24,771 | 2023-07-28 | 18.36 | 18.83 | 18.38 | 18.45 | 51,020.335816 | ETC |
24,772 | 2023-07-29 | 18.4 | 18.62 | 18.45 | 18.62 | 32,845.847451 | ETC |
24,773 | 2023-07-30 | 18.24 | 19.11 | 18.61 | 18.86 | 68,247.823784 | ETC |
24,774 | 2023-07-31 | 18.35 | 19.06 | 18.86 | 18.47 | 45,563.55743 | ETC |
24,775 | 2023-08-01 | 17.75 | 18.54 | 18.47 | 18.52 | 83,441.074513 | ETC |
24,776 | 2023-08-02 | 17.87 | 18.57 | 18.52 | 18.05 | 47,932.174374 | ETC |
24,777 | 2023-08-03 | 17.81 | 18.16 | 18.05 | 17.94 | 48,532.020128 | ETC |
24,778 | 2023-08-04 | 17.71 | 18.12 | 17.94 | 17.91 | 38,697.097213 | ETC |
24,779 | 2023-08-05 | 17.7 | 17.95 | 17.9 | 17.92 | 17,144.201353 | ETC |
24,780 | 2023-08-06 | 17.77 | 18 | 17.92 | 17.83 | 15,326.07083 | ETC |
24,781 | 2023-08-07 | 17.21 | 17.99 | 17.81 | 17.67 | 56,239.914412 | ETC |
24,782 | 2023-08-08 | 17.58 | 18.13 | 17.69 | 17.92 | 34,674.38344 | ETC |
24,783 | 2023-08-09 | 17.66 | 18.06 | 17.92 | 17.85 | 28,511.983747 | ETC |
24,784 | 2023-08-10 | 17.61 | 17.87 | 17.85 | 17.71 | 22,613.974541 | ETC |
24,785 | 2023-08-11 | 17.51 | 17.74 | 17.7 | 17.62 | 11,938.275238 | ETC |
24,786 | 2023-08-12 | 17.6 | 17.74 | 17.62 | 17.73 | 9,012.319586 | ETC |
24,787 | 2023-08-13 | 17.43 | 17.85 | 17.73 | 17.5 | 56,789.70593 | ETC |
24,788 | 2023-08-14 | 17.34 | 17.61 | 17.49 | 17.49 | 23,462.615878 | ETC |
24,789 | 2023-08-15 | 15.92 | 17.5 | 17.48 | 16.69 | 114,556.071402 | ETC |
24,790 | 2023-08-16 | 15.78 | 16.75 | 16.71 | 16.24 | 73,897.313454 | ETC |
24,791 | 2023-08-17 | 13.6 | 16.38 | 16.24 | 14.99 | 128,435.408972 | ETC |
24,792 | 2023-08-18 | 14.95 | 15.87 | 14.99 | 15.46 | 121,440.823907 | ETC |
24,793 | 2023-08-19 | 15.29 | 15.74 | 15.44 | 15.56 | 29,582.448289 | ETC |
24,794 | 2023-08-20 | 15.34 | 15.65 | 15.56 | 15.57 | 19,306.035427 | ETC |
24,795 | 2023-08-21 | 15.28 | 15.93 | 15.56 | 15.8 | 103,079.643225 | ETC |
24,796 | 2023-08-22 | 14.89 | 15.86 | 15.81 | 15.5 | 49,306.957561 | ETC |
24,797 | 2023-08-23 | 15.46 | 16.22 | 15.5 | 16.18 | 50,882.323425 | ETC |
24,798 | 2023-08-24 | 15.79 | 16.24 | 16.18 | 16.02 | 36,923.102248 | ETC |
24,799 | 2023-08-25 | 15.69 | 16.09 | 16.03 | 15.98 | 35,664.99027 | ETC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.