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 |
|---|---|---|---|---|---|---|---|
24,900 | 2023-12-04 | 19.39 | 20.39 | 19.85 | 19.98 | 158,643.227607 | ETC |
24,901 | 2023-12-05 | 19.37 | 20.45 | 19.98 | 20.25 | 149,658.611136 | ETC |
24,902 | 2023-12-06 | 19.82 | 20.88 | 20.26 | 20.28 | 226,328.502041 | ETC |
24,903 | 2023-12-07 | 20.26 | 22.42 | 20.3 | 21.99 | 300,317.424189 | ETC |
24,904 | 2023-12-08 | 21.73 | 22.65 | 22.02 | 22.28 | 178,493.208296 | ETC |
24,905 | 2023-12-09 | 21.8 | 23.42 | 22.3 | 22.06 | 186,060.497363 | ETC |
24,906 | 2023-12-10 | 21.39 | 22.5 | 22.09 | 21.97 | 101,383.887681 | ETC |
24,907 | 2023-12-11 | 18.07 | 22.04 | 21.97 | 20.16 | 347,769.146164 | ETC |
24,908 | 2023-12-12 | 19.85 | 20.55 | 20.16 | 20.3 | 102,654.371195 | ETC |
24,909 | 2023-12-13 | 19.37 | 20.93 | 20.31 | 20.78 | 132,857.665381 | ETC |
24,910 | 2023-12-14 | 19.85 | 20.99 | 20.78 | 20.89 | 141,073.735122 | ETC |
24,911 | 2023-12-15 | 19.77 | 20.88 | 20.86 | 19.95 | 83,586.872374 | ETC |
24,912 | 2023-12-16 | 19.75 | 20.8 | 19.95 | 20.71 | 76,183.921028 | ETC |
24,913 | 2023-12-17 | 19.86 | 20.73 | 20.71 | 19.96 | 72,757.569155 | ETC |
24,914 | 2023-12-18 | 18.8 | 20.07 | 19.96 | 19.93 | 121,125.616858 | ETC |
24,915 | 2023-12-19 | 19.41 | 20.19 | 19.92 | 19.64 | 70,009.204171 | ETC |
24,916 | 2023-12-20 | 19.59 | 20.53 | 19.64 | 20.17 | 121,484.626013 | ETC |
24,917 | 2023-12-21 | 19.99 | 20.9 | 20.17 | 20.65 | 93,165.564893 | ETC |
24,918 | 2023-12-22 | 20.57 | 22.14 | 20.68 | 21.91 | 319,045.341201 | ETC |
24,919 | 2023-12-23 | 21.05 | 22.23 | 21.94 | 21.46 | 74,274.557122 | ETC |
24,920 | 2023-12-24 | 20.52 | 21.76 | 21.48 | 20.85 | 122,180.715191 | ETC |
24,921 | 2023-12-25 | 20.65 | 21.64 | 20.86 | 21.45 | 102,987.050296 | ETC |
24,922 | 2023-12-26 | 19.7 | 21.46 | 21.46 | 20.83 | 171,668.982822 | ETC |
24,923 | 2023-12-27 | 20.3 | 22.77 | 20.83 | 22.71 | 266,005.794552 | ETC |
24,924 | 2023-12-28 | 22.08 | 24.36 | 22.71 | 22.47 | 467,958.654773 | ETC |
24,925 | 2023-12-29 | 21.81 | 23.49 | 22.47 | 22.5 | 334,274.575672 | ETC |
24,926 | 2023-12-30 | 22.13 | 23.26 | 22.49 | 22.27 | 207,832.67585 | ETC |
24,927 | 2023-12-31 | 21.3 | 22.45 | 22.27 | 21.92 | 123,141.88284 | ETC |
24,928 | 2024-01-01 | 21.5 | 22.54 | 21.92 | 22.5 | 86,990.15553 | ETC |
24,929 | 2024-01-02 | 21.89 | 23.06 | 22.47 | 21.98 | 135,046.629013 | ETC |
24,930 | 2024-01-03 | 18.59 | 22.5 | 21.97 | 20.04 | 360,762.80581 | ETC |
24,931 | 2024-01-04 | 19.8 | 20.77 | 20.03 | 20.5 | 92,997.095386 | ETC |
24,932 | 2024-01-05 | 19.34 | 20.65 | 20.51 | 20.15 | 140,710.052007 | ETC |
24,933 | 2024-01-06 | 19.28 | 20.29 | 20.15 | 19.9 | 49,841.899347 | ETC |
24,934 | 2024-01-07 | 19.03 | 20.06 | 19.89 | 19.28 | 38,831.707715 | ETC |
24,935 | 2024-01-08 | 18.37 | 20.46 | 19.27 | 20.33 | 184,588.275182 | ETC |
24,936 | 2024-01-09 | 19.46 | 21.22 | 20.34 | 21.22 | 218,623.377082 | ETC |
24,937 | 2024-01-10 | 20.38 | 26.64 | 21.22 | 26.4 | 522,821.408289 | ETC |
24,938 | 2024-01-11 | 25.7 | 32.24 | 26.39 | 29.61 | 1,809,237.724117 | ETC |
24,939 | 2024-01-12 | 27.38 | 32.41 | 29.6 | 28.97 | 1,152,255.765689 | ETC |
24,940 | 2024-01-13 | 27.73 | 30.05 | 28.99 | 28.58 | 335,539.586373 | ETC |
24,941 | 2024-01-14 | 26.19 | 28.78 | 28.57 | 26.44 | 292,906.948948 | ETC |
24,942 | 2024-01-15 | 26.09 | 27.8 | 26.47 | 26.74 | 178,318.063485 | ETC |
24,943 | 2024-01-16 | 26.09 | 27.86 | 26.73 | 27.3 | 254,340.771162 | ETC |
24,944 | 2024-01-17 | 25.66 | 27.46 | 27.25 | 26.16 | 197,230.606672 | ETC |
24,945 | 2024-01-18 | 24.07 | 26.16 | 26.16 | 24.42 | 213,853.06025 | ETC |
24,946 | 2024-01-19 | 22.9 | 25.5 | 24.43 | 25.35 | 242,883.493878 | ETC |
24,947 | 2024-01-20 | 24.11 | 25.34 | 25.34 | 24.72 | 164,027.326476 | ETC |
24,948 | 2024-01-21 | 24.42 | 25.44 | 24.67 | 24.52 | 171,566.652908 | ETC |
24,949 | 2024-01-22 | 23.33 | 24.62 | 24.54 | 23.79 | 87,605.843157 | ETC |
24,950 | 2023-03-29 | 1,772.99 | 1,827.7 | 1,773.82 | 1,793.41 | 124,064.283411 | ETH |
24,951 | 2023-03-30 | 1,762.94 | 1,829.82 | 1,793.4 | 1,793.68 | 136,706.006272 | ETH |
24,952 | 2023-03-31 | 1,779.47 | 1,847.12 | 1,793.68 | 1,822.01 | 150,470.342527 | ETH |
24,953 | 2023-04-01 | 1,809.12 | 1,843 | 1,822.11 | 1,821.73 | 75,499.214378 | ETH |
24,954 | 2023-04-02 | 1,773.25 | 1,825.97 | 1,821.69 | 1,795.37 | 53,524.500817 | ETH |
24,955 | 2023-04-03 | 1,763.58 | 1,839.99 | 1,795.41 | 1,810.92 | 156,367.816924 | ETH |
24,956 | 2023-04-04 | 1,802.76 | 1,892.1 | 1,810.91 | 1,871.36 | 160,288.108216 | ETH |
24,957 | 2023-04-05 | 1,865.24 | 1,943.64 | 1,871.19 | 1,908.9 | 159,154.200393 | ETH |
24,958 | 2023-04-06 | 1,854.06 | 1,910.59 | 1,908.89 | 1,873.29 | 106,044.262223 | ETH |
24,959 | 2023-04-07 | 1,842.25 | 1,883.35 | 1,873.28 | 1,865.02 | 59,267.018158 | ETH |
24,960 | 2023-04-08 | 1,848.21 | 1,880.56 | 1,865.02 | 1,850.06 | 38,479.707922 | ETH |
24,961 | 2023-04-09 | 1,823.11 | 1,874.78 | 1,849.83 | 1,859.84 | 57,884.009347 | ETH |
24,962 | 2023-04-10 | 1,847.5 | 1,920 | 1,859.85 | 1,911.23 | 100,746.452254 | ETH |
24,963 | 2023-04-11 | 1,883.24 | 1,938.85 | 1,911.22 | 1,891.82 | 115,741.822115 | ETH |
24,964 | 2023-04-12 | 1,855.79 | 1,934.08 | 1,891.78 | 1,918.91 | 156,466.30398 | ETH |
24,965 | 2023-04-13 | 1,901.12 | 2,025 | 1,918.9 | 2,013.98 | 199,544.516742 | ETH |
24,966 | 2023-04-14 | 2,011.2 | 2,131.2 | 2,014.12 | 2,101.85 | 261,883.289157 | ETH |
24,967 | 2023-04-15 | 2,073.79 | 2,112.88 | 2,101.81 | 2,092.45 | 82,555.545283 | ETH |
24,968 | 2023-04-16 | 2,074.32 | 2,142.85 | 2,092.44 | 2,120.07 | 87,897.672383 | ETH |
24,969 | 2023-04-17 | 2,058 | 2,122.02 | 2,120.01 | 2,075.63 | 111,821.361096 | ETH |
24,970 | 2023-04-18 | 2,052.52 | 2,125 | 2,075.63 | 2,104.61 | 98,463.83447 | ETH |
24,971 | 2023-04-19 | 1,923.33 | 2,105.9 | 2,104.54 | 1,934.8 | 180,156.789469 | ETH |
24,972 | 2023-04-20 | 1,914.16 | 1,983.34 | 1,934.63 | 1,943.16 | 127,783.158599 | ETH |
24,973 | 2023-04-21 | 1,824.67 | 1,956.81 | 1,942.91 | 1,848.16 | 184,098.487496 | ETH |
24,974 | 2023-04-22 | 1,842.11 | 1,887.88 | 1,848.21 | 1,874.48 | 58,568.763612 | ETH |
24,975 | 2023-04-23 | 1,837.3 | 1,882.6 | 1,874.48 | 1,861.9 | 59,392.156164 | ETH |
24,976 | 2023-04-24 | 1,805.38 | 1,890 | 1,861.91 | 1,842.17 | 151,059.347016 | ETH |
24,977 | 2023-04-25 | 1,801.46 | 1,878.16 | 1,842.11 | 1,866.23 | 121,957.821526 | ETH |
24,978 | 2023-04-26 | 1,785.51 | 1,965.04 | 1,866.22 | 1,866.73 | 220,757.792572 | ETH |
24,979 | 2023-04-27 | 1,862.08 | 1,939.56 | 1,866.73 | 1,908.92 | 173,658.776465 | ETH |
24,980 | 2023-04-28 | 1,875 | 1,924.79 | 1,908.92 | 1,892.54 | 102,737.145945 | ETH |
24,981 | 2023-04-29 | 1,884.58 | 1,919.15 | 1,892.43 | 1,908.96 | 43,424.368833 | ETH |
24,982 | 2023-04-30 | 1,866.5 | 1,939.76 | 1,908.96 | 1,870.76 | 68,260.392046 | ETH |
24,983 | 2023-05-01 | 1,805.95 | 1,887.12 | 1,870.67 | 1,831.41 | 123,062.843888 | ETH |
24,984 | 2023-05-02 | 1,823.21 | 1,882.55 | 1,831.36 | 1,871.26 | 96,998.096815 | ETH |
24,985 | 2023-05-03 | 1,843.52 | 1,917.16 | 1,871.27 | 1,905.89 | 104,662.745306 | ETH |
24,986 | 2023-05-04 | 1,867.71 | 1,918.34 | 1,905.89 | 1,878.01 | 69,495.918954 | ETH |
24,987 | 2023-05-05 | 1,876.36 | 2,000 | 1,878.25 | 1,995.76 | 181,402.986391 | ETH |
24,988 | 2023-05-06 | 1,864.06 | 2,020 | 1,995.77 | 1,900.12 | 112,739.21558 | ETH |
24,989 | 2023-05-07 | 1,870.61 | 1,936.45 | 1,900.12 | 1,873.27 | 74,231.154683 | ETH |
24,990 | 2023-05-08 | 1,810 | 1,886.87 | 1,873.28 | 1,849.11 | 168,218.435053 | ETH |
24,991 | 2023-05-09 | 1,832 | 1,862.57 | 1,849.11 | 1,847.7 | 93,273.227922 | ETH |
24,992 | 2023-05-10 | 1,789.75 | 1,888.97 | 1,847.5 | 1,842.47 | 176,402.423992 | ETH |
24,993 | 2023-05-11 | 1,772.26 | 1,843.62 | 1,842.33 | 1,795.24 | 133,802.643966 | ETH |
24,994 | 2023-05-12 | 1,737.76 | 1,817.25 | 1,795.22 | 1,808.35 | 138,780.084098 | ETH |
24,995 | 2023-05-13 | 1,786.44 | 1,817.32 | 1,808.24 | 1,795.99 | 51,855.717963 | ETH |
24,996 | 2023-05-14 | 1,790.49 | 1,824.67 | 1,796.01 | 1,800.03 | 46,196.570947 | ETH |
24,997 | 2023-05-15 | 1,785.52 | 1,848.05 | 1,800 | 1,816.79 | 117,667.195747 | ETH |
24,998 | 2023-05-16 | 1,796.86 | 1,833.25 | 1,816.8 | 1,824.64 | 82,503.846663 | ETH |
24,999 | 2023-05-17 | 1,783.59 | 1,837.15 | 1,824.57 | 1,822.49 | 94,085.039208 | ETH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.