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 |
|---|---|---|---|---|---|---|---|
24,800 | 2023-08-26 | 15.74 | 16.08 | 15.97 | 15.85 | 16,313.882651 | ETC |
24,801 | 2023-08-27 | 15.75 | 16.05 | 15.86 | 16.01 | 21,641.648748 | ETC |
24,802 | 2023-08-28 | 15.56 | 16.01 | 16.01 | 15.9 | 26,370.384251 | ETC |
24,803 | 2023-08-29 | 15.58 | 17.19 | 15.91 | 16.88 | 134,373.797252 | ETC |
24,804 | 2023-08-30 | 15.99 | 16.89 | 16.89 | 16.02 | 59,566.380269 | ETC |
24,805 | 2023-08-31 | 15.13 | 16.2 | 16.01 | 15.51 | 92,429.615731 | ETC |
24,806 | 2023-09-01 | 15.2 | 15.63 | 15.51 | 15.39 | 65,399.595548 | ETC |
24,807 | 2023-09-02 | 15.28 | 15.54 | 15.39 | 15.45 | 25,861.778881 | ETC |
24,808 | 2023-09-03 | 15.23 | 15.52 | 15.45 | 15.39 | 16,085.304535 | ETC |
24,809 | 2023-09-04 | 15.15 | 15.56 | 15.38 | 15.37 | 27,132.503022 | ETC |
24,810 | 2023-09-05 | 15.11 | 15.43 | 15.37 | 15.38 | 29,871.170077 | ETC |
24,811 | 2023-09-06 | 15.11 | 15.66 | 15.37 | 15.48 | 41,612.466158 | ETC |
24,812 | 2023-09-07 | 15.32 | 15.67 | 15.49 | 15.57 | 30,473.979417 | ETC |
24,813 | 2023-09-08 | 15.19 | 15.64 | 15.56 | 15.41 | 28,848.6491 | ETC |
24,814 | 2023-09-09 | 15.34 | 15.5 | 15.42 | 15.39 | 12,054.450982 | ETC |
24,815 | 2023-09-10 | 14.52 | 15.4 | 15.39 | 15.09 | 90,256.089203 | ETC |
24,816 | 2023-09-11 | 14.42 | 15.19 | 15.09 | 14.73 | 87,446.215682 | ETC |
24,817 | 2023-09-12 | 14.69 | 15.32 | 14.72 | 14.98 | 43,170.773219 | ETC |
24,818 | 2023-09-13 | 14.86 | 15.23 | 14.96 | 15.17 | 33,625.099828 | ETC |
24,819 | 2023-09-14 | 15.02 | 15.38 | 15.17 | 15.26 | 33,895.239014 | ETC |
24,820 | 2023-09-15 | 15.21 | 15.82 | 15.27 | 15.69 | 49,650.403287 | ETC |
24,821 | 2023-09-16 | 15.49 | 15.95 | 15.69 | 15.65 | 20,465.456133 | ETC |
24,822 | 2023-09-17 | 15.17 | 15.63 | 15.62 | 15.42 | 27,507.667877 | ETC |
24,823 | 2023-09-18 | 15.25 | 16.01 | 15.43 | 15.68 | 56,308.270921 | ETC |
24,824 | 2023-09-19 | 15.6 | 15.96 | 15.69 | 15.74 | 49,891.504789 | ETC |
24,825 | 2023-09-20 | 15.36 | 15.79 | 15.73 | 15.56 | 32,833.401441 | ETC |
24,826 | 2023-09-21 | 15.06 | 15.64 | 15.57 | 15.22 | 30,703.456487 | ETC |
24,827 | 2023-09-22 | 15.06 | 15.33 | 15.21 | 15.19 | 10,303.980213 | ETC |
24,828 | 2023-09-23 | 15.14 | 15.29 | 15.2 | 15.25 | 5,112.899868 | ETC |
24,829 | 2023-09-24 | 14.97 | 15.41 | 15.25 | 15.08 | 19,867.195482 | ETC |
24,830 | 2023-09-25 | 14.92 | 15.33 | 15.07 | 15.23 | 26,606.762586 | ETC |
24,831 | 2023-09-26 | 14.84 | 15.25 | 15.22 | 15.09 | 19,317.222976 | ETC |
24,832 | 2023-09-27 | 15.04 | 15.72 | 15.11 | 15.34 | 44,845.89128 | ETC |
24,833 | 2023-09-28 | 15.3 | 15.96 | 15.34 | 15.81 | 33,989.213044 | ETC |
24,834 | 2023-09-29 | 15.67 | 16.07 | 15.81 | 15.86 | 19,730.728974 | ETC |
24,835 | 2023-09-30 | 15.8 | 16.84 | 15.84 | 16.33 | 67,048.935744 | ETC |
24,836 | 2023-10-01 | 16.21 | 16.8 | 16.33 | 16.68 | 56,232.980057 | ETC |
24,837 | 2023-10-02 | 15.82 | 16.87 | 16.71 | 16.16 | 77,917.384629 | ETC |
24,838 | 2023-10-03 | 15.63 | 16.64 | 16.15 | 15.7 | 50,175.429265 | ETC |
24,839 | 2023-10-04 | 15.18 | 15.7 | 15.69 | 15.63 | 56,171.507002 | ETC |
24,840 | 2023-10-05 | 15.39 | 15.8 | 15.62 | 15.44 | 28,660.771158 | ETC |
24,841 | 2023-10-06 | 15.4 | 15.85 | 15.44 | 15.71 | 19,394.013398 | ETC |
24,842 | 2023-10-07 | 15.56 | 15.78 | 15.7 | 15.65 | 13,083.761181 | ETC |
24,843 | 2023-10-08 | 15.38 | 15.71 | 15.66 | 15.5 | 12,408.965941 | ETC |
24,844 | 2023-10-09 | 14.6 | 15.5 | 15.5 | 15.06 | 47,213.988116 | ETC |
24,845 | 2023-10-10 | 14.83 | 15.15 | 15.07 | 14.95 | 16,239.588006 | ETC |
24,846 | 2023-10-11 | 14.61 | 14.96 | 14.95 | 14.92 | 26,102.16318 | ETC |
24,847 | 2023-10-12 | 14.64 | 15.07 | 14.91 | 14.76 | 49,138.756509 | ETC |
24,848 | 2023-10-13 | 14.69 | 14.98 | 14.77 | 14.84 | 15,244.299337 | ETC |
24,849 | 2023-10-14 | 14.81 | 15.02 | 14.83 | 15 | 7,338.061364 | ETC |
24,850 | 2023-10-15 | 14.87 | 15.05 | 15 | 14.94 | 16,608.11174 | ETC |
24,851 | 2023-10-16 | 14.93 | 15.85 | 14.94 | 15.25 | 55,790.269761 | ETC |
24,852 | 2023-10-17 | 14.75 | 15.26 | 15.25 | 14.94 | 20,379.114092 | ETC |
24,853 | 2023-10-18 | 14.79 | 15.09 | 14.95 | 14.81 | 25,954.248193 | ETC |
24,854 | 2023-10-19 | 14.62 | 14.88 | 14.81 | 14.81 | 19,969.550115 | ETC |
24,855 | 2023-10-20 | 14.75 | 15.53 | 14.82 | 15.3 | 60,789.743885 | ETC |
24,856 | 2023-10-21 | 15.24 | 15.83 | 15.33 | 15.74 | 40,416.004581 | ETC |
24,857 | 2023-10-22 | 15.36 | 15.88 | 15.74 | 15.88 | 29,979.615681 | ETC |
24,858 | 2023-10-23 | 15.68 | 16.78 | 15.88 | 16.65 | 141,923.40821 | ETC |
24,859 | 2023-10-24 | 16.03 | 17.34 | 16.67 | 16.45 | 198,337.076109 | ETC |
24,860 | 2023-10-25 | 16.13 | 16.76 | 16.46 | 16.39 | 85,916.086224 | ETC |
24,861 | 2023-10-26 | 15.86 | 17.16 | 16.39 | 16.56 | 159,002.057963 | ETC |
24,862 | 2023-10-27 | 15.79 | 16.57 | 16.56 | 16.05 | 77,087.470678 | ETC |
24,863 | 2023-10-28 | 16.03 | 16.4 | 16.04 | 16.21 | 25,043.96592 | ETC |
24,864 | 2023-10-29 | 15.99 | 16.71 | 16.2 | 16.65 | 65,168.146298 | ETC |
24,865 | 2023-10-30 | 16.29 | 16.92 | 16.63 | 16.77 | 72,706.043113 | ETC |
24,866 | 2023-10-31 | 16.45 | 17.74 | 16.74 | 17.46 | 189,856.971173 | ETC |
24,867 | 2023-11-01 | 17.01 | 18 | 17.44 | 17.78 | 211,635.269843 | ETC |
24,868 | 2023-11-02 | 16.84 | 17.98 | 17.77 | 17.3 | 109,657.793145 | ETC |
24,869 | 2023-11-03 | 16.72 | 17.31 | 17.3 | 17.26 | 57,728.631579 | ETC |
24,870 | 2023-11-04 | 17.14 | 17.61 | 17.24 | 17.5 | 38,561.843969 | ETC |
24,871 | 2023-11-05 | 17.39 | 18.28 | 17.51 | 18 | 123,576.287911 | ETC |
24,872 | 2023-11-06 | 17.67 | 18.86 | 17.98 | 18.51 | 153,231.727751 | ETC |
24,873 | 2023-11-07 | 17.52 | 18.54 | 18.54 | 18.09 | 71,601.303649 | ETC |
24,874 | 2023-11-08 | 18.02 | 18.45 | 18.1 | 18.32 | 41,067.523488 | ETC |
24,875 | 2023-11-09 | 18.06 | 20.72 | 18.33 | 20.68 | 583,588.152644 | ETC |
24,876 | 2023-11-10 | 20.17 | 21.81 | 20.68 | 20.78 | 452,369.999842 | ETC |
24,877 | 2023-11-11 | 19.46 | 20.89 | 20.77 | 20.04 | 185,926.821557 | ETC |
24,878 | 2023-11-12 | 19.09 | 20.41 | 20.06 | 20.07 | 115,735.454222 | ETC |
24,879 | 2023-11-13 | 19.57 | 21.13 | 20.07 | 19.97 | 381,513.927947 | ETC |
24,880 | 2023-11-14 | 18.39 | 20.16 | 19.96 | 19.1 | 268,763.864275 | ETC |
24,881 | 2023-11-15 | 18.77 | 19.9 | 19.08 | 19.9 | 170,194.804542 | ETC |
24,882 | 2023-11-16 | 18.86 | 20.62 | 19.88 | 19.28 | 247,063.887441 | ETC |
24,883 | 2023-11-17 | 18.45 | 19.79 | 19.27 | 19.4 | 104,197.479448 | ETC |
24,884 | 2023-11-18 | 18.42 | 19.37 | 19.33 | 19.19 | 40,647.073146 | ETC |
24,885 | 2023-11-19 | 18.87 | 19.62 | 19.17 | 19.6 | 42,326.474103 | ETC |
24,886 | 2023-11-20 | 19.25 | 20 | 19.6 | 19.45 | 103,810.808725 | ETC |
24,887 | 2023-11-21 | 17.71 | 19.62 | 19.47 | 18.09 | 145,011.981977 | ETC |
24,888 | 2023-11-22 | 18.05 | 19.33 | 18.07 | 19 | 102,785.173236 | ETC |
24,889 | 2023-11-23 | 18.69 | 19.19 | 18.98 | 18.92 | 24,810.266098 | ETC |
24,890 | 2023-11-24 | 18.86 | 19.57 | 18.92 | 19.16 | 52,117.393315 | ETC |
24,891 | 2023-11-25 | 19.16 | 19.54 | 19.17 | 19.44 | 23,348.538225 | ETC |
24,892 | 2023-11-26 | 18.55 | 19.6 | 19.45 | 19.13 | 39,597.618305 | ETC |
24,893 | 2023-11-27 | 18.15 | 19.19 | 19.11 | 18.55 | 61,107.988913 | ETC |
24,894 | 2023-11-28 | 18.19 | 19.01 | 18.54 | 18.86 | 48,379.620507 | ETC |
24,895 | 2023-11-29 | 18.55 | 19.06 | 18.86 | 18.72 | 52,686.635067 | ETC |
24,896 | 2023-11-30 | 18.49 | 18.81 | 18.72 | 18.63 | 37,105.123361 | ETC |
24,897 | 2023-12-01 | 18.51 | 19.14 | 18.63 | 18.98 | 103,246.316317 | ETC |
24,898 | 2023-12-02 | 18.96 | 19.71 | 18.99 | 19.61 | 48,108.623132 | ETC |
24,899 | 2023-12-03 | 19.32 | 20 | 19.63 | 19.84 | 70,243.469993 | ETC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.