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 |
|---|---|---|---|---|---|---|---|
25,800 | 2023-12-04 | 34.08 | 35.58 | 34.53 | 34.89 | 5,042.613 | FARM |
25,801 | 2023-12-05 | 34.85 | 36.97 | 34.89 | 36.6 | 7,126.743 | FARM |
25,802 | 2023-12-06 | 35.3 | 37.37 | 36.53 | 36.25 | 6,537.708 | FARM |
25,803 | 2023-12-07 | 33.59 | 37.35 | 36.27 | 34.55 | 9,774.272 | FARM |
25,804 | 2023-12-08 | 34.61 | 36.01 | 34.67 | 35.55 | 4,528.397 | FARM |
25,805 | 2023-12-09 | 35.17 | 37.19 | 35.54 | 36.46 | 4,905.861 | FARM |
25,806 | 2023-12-10 | 36.38 | 39 | 36.47 | 37.03 | 9,391.158 | FARM |
25,807 | 2023-12-11 | 34.02 | 37.25 | 37.12 | 34.75 | 7,756.923 | FARM |
25,808 | 2023-12-12 | 33.33 | 36 | 34.79 | 34.46 | 4,009.528 | FARM |
25,809 | 2023-12-13 | 32.33 | 35.43 | 34.52 | 34.94 | 4,594.822 | FARM |
25,810 | 2023-12-14 | 34.13 | 37.11 | 34.52 | 34.71 | 4,614.735 | FARM |
25,811 | 2023-12-15 | 33.29 | 35.35 | 34.7 | 33.72 | 7,284.513 | FARM |
25,812 | 2023-12-16 | 32.92 | 35.33 | 33.73 | 33.97 | 7,581.513 | FARM |
25,813 | 2023-12-17 | 32.56 | 34.14 | 33.98 | 32.71 | 8,873.38 | FARM |
25,814 | 2023-12-18 | 30.77 | 33 | 32.89 | 32.4 | 5,905.296 | FARM |
25,815 | 2023-12-19 | 32.21 | 34.52 | 32.47 | 32.76 | 4,042.357 | FARM |
25,816 | 2023-12-20 | 32.31 | 35.35 | 32.77 | 34.53 | 5,474.715 | FARM |
25,817 | 2023-12-21 | 34.21 | 37.55 | 34.44 | 36.56 | 8,449.535 | FARM |
25,818 | 2023-12-22 | 35.01 | 36.89 | 36.59 | 36.36 | 3,961.639 | FARM |
25,819 | 2023-12-23 | 35.74 | 38.95 | 36.36 | 37.56 | 7,450.414 | FARM |
25,820 | 2023-12-24 | 36.26 | 43.3 | 37.52 | 38.25 | 24,210.939 | FARM |
25,821 | 2023-12-25 | 37.9 | 41.97 | 38.25 | 40.91 | 7,936.43 | FARM |
25,822 | 2023-12-26 | 40.9 | 67.88 | 40.92 | 51.82 | 116,546.603 | FARM |
25,823 | 2023-12-27 | 43.39 | 53.43 | 51.74 | 49.75 | 63,207.92 | FARM |
25,824 | 2023-12-28 | 44.02 | 49.67 | 49.35 | 45.26 | 14,409.532 | FARM |
25,825 | 2023-12-29 | 42.46 | 46.75 | 45.85 | 44 | 10,941.127 | FARM |
25,826 | 2023-12-30 | 43.8 | 60 | 44.08 | 49.02 | 67,809.56 | FARM |
25,827 | 2023-12-31 | 46.93 | 54.57 | 49.04 | 49.8 | 36,916.394 | FARM |
25,828 | 2024-01-01 | 47.61 | 59.47 | 50.14 | 54.1 | 41,166.841 | FARM |
25,829 | 2024-01-02 | 50.04 | 55.42 | 53.99 | 50.98 | 14,491.037 | FARM |
25,830 | 2024-01-03 | 42.07 | 51.43 | 50.94 | 44.41 | 17,074.424 | FARM |
25,831 | 2024-01-04 | 43.66 | 49.04 | 44.4 | 47.14 | 10,899.572 | FARM |
25,832 | 2024-01-05 | 44.43 | 47.6 | 47.14 | 45.86 | 6,113.209 | FARM |
25,833 | 2024-01-06 | 43.18 | 46.1 | 45.97 | 45.05 | 4,976.829 | FARM |
25,834 | 2024-01-07 | 42.39 | 45.75 | 45.07 | 42.7 | 3,761.479 | FARM |
25,835 | 2024-01-08 | 39.13 | 43.36 | 42.86 | 43.16 | 7,046.77 | FARM |
25,836 | 2024-01-09 | 39.25 | 43.81 | 43.11 | 40.46 | 5,727.833 | FARM |
25,837 | 2024-01-10 | 39.62 | 45.22 | 40.44 | 43.52 | 8,084.874 | FARM |
25,838 | 2024-01-11 | 43.21 | 46.66 | 43.5 | 46.1 | 8,551.221 | FARM |
25,839 | 2024-01-12 | 43.04 | 47.2 | 46.3 | 44.33 | 12,654.412 | FARM |
25,840 | 2024-01-13 | 43.42 | 45.34 | 44.43 | 45.04 | 2,592.864 | FARM |
25,841 | 2024-01-14 | 43.87 | 49.31 | 44.83 | 44.57 | 8,368.347 | FARM |
25,842 | 2024-01-15 | 44.54 | 46.3 | 44.55 | 45.09 | 2,741.587 | FARM |
25,843 | 2024-01-16 | 44.59 | 45.78 | 45.08 | 45.63 | 1,932.543 | FARM |
25,844 | 2024-01-17 | 44.21 | 46.98 | 45.43 | 45.19 | 4,506.643 | FARM |
25,845 | 2024-01-18 | 41.68 | 45.49 | 45.22 | 41.9 | 5,667.368 | FARM |
25,846 | 2024-01-19 | 40.7 | 46.83 | 41.99 | 44.03 | 11,515.12 | FARM |
25,847 | 2024-01-20 | 42.99 | 46.98 | 43.97 | 44.01 | 6,276.128 | FARM |
25,848 | 2024-01-21 | 43.49 | 44.65 | 43.97 | 43.5 | 2,517.141 | FARM |
25,849 | 2024-01-22 | 42.13 | 43.73 | 43.66 | 42.21 | 910.507 | FARM |
25,850 | 2023-03-29 | 0.3542 | 0.4036 | 0.3564 | 0.3852 | 19,229,226.5 | FET |
25,851 | 2023-03-30 | 0.3554 | 0.3903 | 0.3854 | 0.3655 | 9,467,081 | FET |
25,852 | 2023-03-31 | 0.3543 | 0.3709 | 0.3655 | 0.3668 | 7,460,383.3 | FET |
25,853 | 2023-04-01 | 0.3589 | 0.3765 | 0.3668 | 0.363 | 3,260,258.4 | FET |
25,854 | 2023-04-02 | 0.3433 | 0.3643 | 0.363 | 0.3495 | 9,014,298.8 | FET |
25,855 | 2023-04-03 | 0.3359 | 0.3605 | 0.3495 | 0.3531 | 10,598,572 | FET |
25,856 | 2023-04-04 | 0.3451 | 0.3636 | 0.3529 | 0.361 | 9,147,038.5 | FET |
25,857 | 2023-04-05 | 0.3526 | 0.3753 | 0.3609 | 0.364 | 12,079,652.8 | FET |
25,858 | 2023-04-06 | 0.3489 | 0.3644 | 0.3644 | 0.3526 | 7,566,740.6 | FET |
25,859 | 2023-04-07 | 0.3419 | 0.3537 | 0.3526 | 0.3453 | 5,671,375 | FET |
25,860 | 2023-04-08 | 0.3357 | 0.3482 | 0.3454 | 0.3396 | 4,092,368.4 | FET |
25,861 | 2023-04-09 | 0.326 | 0.3521 | 0.3397 | 0.344 | 7,903,615.9 | FET |
25,862 | 2023-04-10 | 0.3365 | 0.3578 | 0.344 | 0.3556 | 8,579,582 | FET |
25,863 | 2023-04-11 | 0.3508 | 0.3646 | 0.3556 | 0.3526 | 10,290,890.1 | FET |
25,864 | 2023-04-12 | 0.3325 | 0.3551 | 0.3526 | 0.3422 | 9,509,006.2 | FET |
25,865 | 2023-04-13 | 0.3383 | 0.365 | 0.3424 | 0.3617 | 10,772,672.5 | FET |
25,866 | 2023-04-14 | 0.3608 | 0.4145 | 0.3619 | 0.4059 | 39,641,774.3 | FET |
25,867 | 2023-04-15 | 0.3913 | 0.4255 | 0.406 | 0.4075 | 23,507,651.4 | FET |
25,868 | 2023-04-16 | 0.3952 | 0.4126 | 0.4086 | 0.4053 | 10,371,362.9 | FET |
25,869 | 2023-04-17 | 0.3916 | 0.4484 | 0.4056 | 0.4267 | 32,307,122.1 | FET |
25,870 | 2023-04-18 | 0.4124 | 0.4448 | 0.4266 | 0.4246 | 26,830,851.6 | FET |
25,871 | 2023-04-19 | 0.3653 | 0.428 | 0.4246 | 0.3732 | 28,559,703.5 | FET |
25,872 | 2023-04-20 | 0.3508 | 0.381 | 0.3729 | 0.3637 | 17,767,301.6 | FET |
25,873 | 2023-04-21 | 0.3297 | 0.3667 | 0.3637 | 0.3336 | 19,026,837.1 | FET |
25,874 | 2023-04-22 | 0.3292 | 0.3485 | 0.3336 | 0.3481 | 5,329,415.5 | FET |
25,875 | 2023-04-23 | 0.3245 | 0.348 | 0.348 | 0.3352 | 4,486,516.6 | FET |
25,876 | 2023-04-24 | 0.3245 | 0.345 | 0.335 | 0.3319 | 5,541,812.4 | FET |
25,877 | 2023-04-25 | 0.3186 | 0.3482 | 0.3319 | 0.3447 | 8,236,575 | FET |
25,878 | 2023-04-26 | 0.3129 | 0.38 | 0.3453 | 0.3339 | 15,446,498.6 | FET |
25,879 | 2023-04-27 | 0.33 | 0.3483 | 0.3334 | 0.3441 | 7,669,640.6 | FET |
25,880 | 2023-04-28 | 0.33 | 0.3474 | 0.3438 | 0.333 | 7,506,469.9 | FET |
25,881 | 2023-04-29 | 0.3316 | 0.3446 | 0.3335 | 0.3413 | 4,005,949.5 | FET |
25,882 | 2023-04-30 | 0.3268 | 0.3413 | 0.3409 | 0.3275 | 4,837,716.8 | FET |
25,883 | 2023-05-01 | 0.3137 | 0.3306 | 0.3275 | 0.3185 | 6,617,808.1 | FET |
25,884 | 2023-05-02 | 0.3115 | 0.3215 | 0.318 | 0.3189 | 7,081,706.9 | FET |
25,885 | 2023-05-03 | 0.299 | 0.3289 | 0.319 | 0.3253 | 7,835,697.7 | FET |
25,886 | 2023-05-04 | 0.3071 | 0.326 | 0.3253 | 0.3106 | 5,719,198.2 | FET |
25,887 | 2023-05-05 | 0.2995 | 0.3139 | 0.3106 | 0.3109 | 6,231,893.2 | FET |
25,888 | 2023-05-06 | 0.2772 | 0.3139 | 0.3109 | 0.2886 | 9,500,434.6 | FET |
25,889 | 2023-05-07 | 0.2876 | 0.2992 | 0.2887 | 0.2899 | 5,077,355.5 | FET |
25,890 | 2023-05-08 | 0.2429 | 0.2933 | 0.2898 | 0.2593 | 10,979,543.9 | FET |
25,891 | 2023-05-09 | 0.2475 | 0.2652 | 0.2592 | 0.2633 | 9,274,326.4 | FET |
25,892 | 2023-05-10 | 0.2472 | 0.2736 | 0.2624 | 0.263 | 12,067,832 | FET |
25,893 | 2023-05-11 | 0.2329 | 0.2628 | 0.2628 | 0.2416 | 11,061,547.5 | FET |
25,894 | 2023-05-12 | 0.2279 | 0.2468 | 0.2416 | 0.2454 | 9,330,536.4 | FET |
25,895 | 2023-05-13 | 0.237 | 0.246 | 0.2458 | 0.2385 | 4,044,854.3 | FET |
25,896 | 2023-05-14 | 0.2332 | 0.2476 | 0.2377 | 0.2415 | 4,076,776.9 | FET |
25,897 | 2023-05-15 | 0.2353 | 0.2534 | 0.2415 | 0.2466 | 7,505,219.1 | FET |
25,898 | 2023-05-16 | 0.2392 | 0.2489 | 0.2466 | 0.2448 | 5,879,390.3 | FET |
25,899 | 2023-05-17 | 0.2367 | 0.2607 | 0.2449 | 0.2569 | 9,114,768.6 | FET |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.