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 |
|---|---|---|---|---|---|---|---|
26,000 | 2023-08-26 | 0.2059 | 0.2176 | 0.2171 | 0.2075 | 4,588,890.3 | FET |
26,001 | 2023-08-27 | 0.2063 | 0.2144 | 0.2075 | 0.2099 | 5,285,890.5 | FET |
26,002 | 2023-08-28 | 0.2026 | 0.2119 | 0.2101 | 0.2068 | 4,828,169.5 | FET |
26,003 | 2023-08-29 | 0.2019 | 0.2176 | 0.2068 | 0.216 | 8,725,474.6 | FET |
26,004 | 2023-08-30 | 0.2133 | 0.2352 | 0.2161 | 0.2339 | 15,148,728.5 | FET |
26,005 | 2023-08-31 | 0.224 | 0.2568 | 0.2333 | 0.229 | 23,889,700.1 | FET |
26,006 | 2023-09-01 | 0.2221 | 0.2392 | 0.2297 | 0.2295 | 14,634,194.2 | FET |
26,007 | 2023-09-02 | 0.2248 | 0.2536 | 0.2294 | 0.2515 | 19,041,375.1 | FET |
26,008 | 2023-09-03 | 0.2475 | 0.2735 | 0.2517 | 0.2589 | 28,453,837.2 | FET |
26,009 | 2023-09-04 | 0.2525 | 0.2697 | 0.2595 | 0.2672 | 15,415,602.3 | FET |
26,010 | 2023-09-05 | 0.2489 | 0.2713 | 0.2677 | 0.2499 | 13,587,324.5 | FET |
26,011 | 2023-09-06 | 0.2453 | 0.2614 | 0.2502 | 0.2564 | 13,572,763.9 | FET |
26,012 | 2023-09-07 | 0.2407 | 0.2576 | 0.2564 | 0.2492 | 8,090,465.9 | FET |
26,013 | 2023-09-08 | 0.2364 | 0.2552 | 0.2494 | 0.2387 | 10,352,669.1 | FET |
26,014 | 2023-09-09 | 0.2334 | 0.2406 | 0.2385 | 0.2346 | 6,306,607.6 | FET |
26,015 | 2023-09-10 | 0.2154 | 0.2346 | 0.2346 | 0.2308 | 14,277,142.1 | FET |
26,016 | 2023-09-11 | 0.2132 | 0.2363 | 0.2307 | 0.2229 | 13,472,169 | FET |
26,017 | 2023-09-12 | 0.2214 | 0.2374 | 0.2229 | 0.2254 | 9,572,754.9 | FET |
26,018 | 2023-09-13 | 0.2214 | 0.2302 | 0.2252 | 0.2238 | 7,002,433.6 | FET |
26,019 | 2023-09-14 | 0.2232 | 0.2312 | 0.224 | 0.2296 | 6,701,265.6 | FET |
26,020 | 2023-09-15 | 0.2273 | 0.2378 | 0.2297 | 0.2372 | 6,240,776.2 | FET |
26,021 | 2023-09-16 | 0.2342 | 0.2411 | 0.2372 | 0.2359 | 4,226,122.4 | FET |
26,022 | 2023-09-17 | 0.2235 | 0.2357 | 0.2356 | 0.2256 | 4,689,593.9 | FET |
26,023 | 2023-09-18 | 0.2234 | 0.2347 | 0.2258 | 0.227 | 4,479,603.6 | FET |
26,024 | 2023-09-19 | 0.2255 | 0.2359 | 0.227 | 0.2338 | 6,964,665.8 | FET |
26,025 | 2023-09-20 | 0.225 | 0.2365 | 0.2335 | 0.228 | 4,562,242.1 | FET |
26,026 | 2023-09-21 | 0.223 | 0.2371 | 0.2278 | 0.2234 | 10,214,432 | FET |
26,027 | 2023-09-22 | 0.2185 | 0.2236 | 0.2235 | 0.2236 | 5,573,190.6 | FET |
26,028 | 2023-09-23 | 0.216 | 0.2249 | 0.2235 | 0.2217 | 4,238,738.7 | FET |
26,029 | 2023-09-24 | 0.2127 | 0.2214 | 0.2214 | 0.2154 | 5,773,466 | FET |
26,030 | 2023-09-25 | 0.2129 | 0.2192 | 0.2155 | 0.2161 | 4,104,255.5 | FET |
26,031 | 2023-09-26 | 0.2104 | 0.2175 | 0.2162 | 0.2137 | 2,951,548.7 | FET |
26,032 | 2023-09-27 | 0.2093 | 0.216 | 0.2135 | 0.211 | 3,323,168.3 | FET |
26,033 | 2023-09-28 | 0.2098 | 0.2195 | 0.211 | 0.2183 | 5,036,142.5 | FET |
26,034 | 2023-09-29 | 0.2151 | 0.2215 | 0.2184 | 0.2191 | 4,769,332.5 | FET |
26,035 | 2023-09-30 | 0.2185 | 0.2239 | 0.2191 | 0.2231 | 3,372,453.4 | FET |
26,036 | 2023-10-01 | 0.2226 | 0.2369 | 0.2232 | 0.2349 | 8,195,504.1 | FET |
26,037 | 2023-10-02 | 0.2197 | 0.2393 | 0.235 | 0.2219 | 7,646,526.4 | FET |
26,038 | 2023-10-03 | 0.2155 | 0.228 | 0.2218 | 0.2182 | 6,437,554 | FET |
26,039 | 2023-10-04 | 0.211 | 0.223 | 0.2177 | 0.2195 | 5,015,463.1 | FET |
26,040 | 2023-10-05 | 0.2133 | 0.2215 | 0.2195 | 0.2161 | 2,673,661.9 | FET |
26,041 | 2023-10-06 | 0.2158 | 0.2279 | 0.2165 | 0.2253 | 5,540,433.3 | FET |
26,042 | 2023-10-07 | 0.22 | 0.227 | 0.2253 | 0.2207 | 2,033,238.8 | FET |
26,043 | 2023-10-08 | 0.2172 | 0.2224 | 0.2209 | 0.2186 | 2,818,966.8 | FET |
26,044 | 2023-10-09 | 0.2023 | 0.2217 | 0.219 | 0.2073 | 11,487,408.8 | FET |
26,045 | 2023-10-10 | 0.2013 | 0.2127 | 0.2073 | 0.204 | 2,954,655.4 | FET |
26,046 | 2023-10-11 | 0.1996 | 0.2066 | 0.2042 | 0.2053 | 3,583,575.1 | FET |
26,047 | 2023-10-12 | 0.1993 | 0.2064 | 0.2056 | 0.2025 | 2,699,745 | FET |
26,048 | 2023-10-13 | 0.2021 | 0.2109 | 0.2029 | 0.2085 | 2,591,713.3 | FET |
26,049 | 2023-10-14 | 0.2085 | 0.2171 | 0.2086 | 0.2128 | 3,280,618.8 | FET |
26,050 | 2023-10-15 | 0.2109 | 0.215 | 0.2129 | 0.2119 | 2,679,024.3 | FET |
26,051 | 2023-10-16 | 0.2102 | 0.2229 | 0.2118 | 0.2139 | 6,130,087.1 | FET |
26,052 | 2023-10-17 | 0.2033 | 0.216 | 0.2139 | 0.206 | 3,004,879.1 | FET |
26,053 | 2023-10-18 | 0.2021 | 0.2099 | 0.206 | 0.2032 | 2,739,141.5 | FET |
26,054 | 2023-10-19 | 0.1994 | 0.2066 | 0.2033 | 0.2039 | 5,031,089.6 | FET |
26,055 | 2023-10-20 | 0.2038 | 0.2233 | 0.2039 | 0.2188 | 10,862,963.7 | FET |
26,056 | 2023-10-21 | 0.2168 | 0.2336 | 0.2189 | 0.2269 | 11,116,421.6 | FET |
26,057 | 2023-10-22 | 0.22 | 0.2344 | 0.2268 | 0.2325 | 7,247,183.1 | FET |
26,058 | 2023-10-23 | 0.226 | 0.2524 | 0.2321 | 0.2518 | 21,214,849.9 | FET |
26,059 | 2023-10-24 | 0.2455 | 0.2874 | 0.2519 | 0.2755 | 41,416,460.8 | FET |
26,060 | 2023-10-25 | 0.2692 | 0.319 | 0.276 | 0.3027 | 37,772,897.6 | FET |
26,061 | 2023-10-26 | 0.2765 | 0.311 | 0.3027 | 0.2972 | 24,046,370.7 | FET |
26,062 | 2023-10-27 | 0.286 | 0.3244 | 0.2976 | 0.3181 | 26,268,785.2 | FET |
26,063 | 2023-10-28 | 0.3133 | 0.3644 | 0.3181 | 0.3524 | 30,367,494.5 | FET |
26,064 | 2023-10-29 | 0.3471 | 0.3901 | 0.3524 | 0.3665 | 34,073,633.4 | FET |
26,065 | 2023-10-30 | 0.3562 | 0.3789 | 0.3669 | 0.3586 | 16,341,631.1 | FET |
26,066 | 2023-10-31 | 0.3374 | 0.3785 | 0.3587 | 0.3635 | 20,122,260.3 | FET |
26,067 | 2023-11-01 | 0.339 | 0.3865 | 0.3633 | 0.3856 | 27,597,474.3 | FET |
26,068 | 2023-11-02 | 0.3405 | 0.3889 | 0.3854 | 0.348 | 16,819,679.3 | FET |
26,069 | 2023-11-03 | 0.33 | 0.3686 | 0.3475 | 0.3567 | 17,168,042.4 | FET |
26,070 | 2023-11-04 | 0.3506 | 0.3662 | 0.3566 | 0.3612 | 7,936,149.9 | FET |
26,071 | 2023-11-05 | 0.3462 | 0.3749 | 0.3619 | 0.3658 | 12,890,774.7 | FET |
26,072 | 2023-11-06 | 0.3567 | 0.407 | 0.3658 | 0.3908 | 22,466,971.7 | FET |
26,073 | 2023-11-07 | 0.3481 | 0.3943 | 0.391 | 0.3638 | 19,669,659.9 | FET |
26,074 | 2023-11-08 | 0.3586 | 0.3835 | 0.3637 | 0.3718 | 11,409,931.8 | FET |
26,075 | 2023-11-09 | 0.3396 | 0.4111 | 0.3715 | 0.391 | 31,260,885.6 | FET |
26,076 | 2023-11-10 | 0.3721 | 0.444 | 0.3911 | 0.4438 | 30,613,939.5 | FET |
26,077 | 2023-11-11 | 0.4179 | 0.4538 | 0.4435 | 0.4263 | 25,840,376.9 | FET |
26,078 | 2023-11-12 | 0.3947 | 0.4348 | 0.4263 | 0.4298 | 23,786,752.7 | FET |
26,079 | 2023-11-13 | 0.3728 | 0.4394 | 0.4301 | 0.3737 | 20,028,467.2 | FET |
26,080 | 2023-11-14 | 0.3598 | 0.397 | 0.3737 | 0.3837 | 19,712,961.6 | FET |
26,081 | 2023-11-15 | 0.3787 | 0.449 | 0.3838 | 0.4463 | 24,949,251.5 | FET |
26,082 | 2023-11-16 | 0.4125 | 0.4541 | 0.4457 | 0.4333 | 25,900,606.6 | FET |
26,083 | 2023-11-17 | 0.413 | 0.4792 | 0.4327 | 0.4416 | 29,205,645.7 | FET |
26,084 | 2023-11-18 | 0.3958 | 0.4668 | 0.4415 | 0.4625 | 17,369,408.2 | FET |
26,085 | 2023-11-19 | 0.4481 | 0.5176 | 0.4627 | 0.4999 | 30,265,554.8 | FET |
26,086 | 2023-11-20 | 0.4975 | 0.5792 | 0.5012 | 0.5196 | 37,454,512.7 | FET |
26,087 | 2023-11-21 | 0.46 | 0.55 | 0.5197 | 0.4602 | 35,667,940.5 | FET |
26,088 | 2023-11-22 | 0.4607 | 0.549 | 0.4607 | 0.5159 | 28,631,347.8 | FET |
26,089 | 2023-11-23 | 0.485 | 0.522 | 0.5163 | 0.4971 | 12,790,734.8 | FET |
26,090 | 2023-11-24 | 0.4941 | 0.5674 | 0.4969 | 0.5317 | 20,149,738.3 | FET |
26,091 | 2023-11-25 | 0.518 | 0.5416 | 0.5317 | 0.5322 | 10,764,932.7 | FET |
26,092 | 2023-11-26 | 0.5056 | 0.5439 | 0.5318 | 0.534 | 9,706,559.4 | FET |
26,093 | 2023-11-27 | 0.498 | 0.5539 | 0.5331 | 0.5144 | 16,195,574.7 | FET |
26,094 | 2023-11-28 | 0.4891 | 0.5463 | 0.5144 | 0.5407 | 17,194,679.9 | FET |
26,095 | 2023-11-29 | 0.5207 | 0.5599 | 0.5408 | 0.5231 | 10,933,823.4 | FET |
26,096 | 2023-11-30 | 0.5154 | 0.5373 | 0.5221 | 0.5285 | 8,394,855 | FET |
26,097 | 2023-12-01 | 0.5225 | 0.5645 | 0.5284 | 0.5547 | 16,190,036.6 | FET |
26,098 | 2023-12-02 | 0.541 | 0.5797 | 0.555 | 0.5587 | 16,533,347.6 | FET |
26,099 | 2023-12-03 | 0.5503 | 0.5842 | 0.5588 | 0.5581 | 17,916,063.2 | FET |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.