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 |
|---|---|---|---|---|---|---|---|
26,100 | 2023-12-04 | 0.5008 | 0.5688 | 0.5587 | 0.5426 | 30,813,620.4 | FET |
26,101 | 2023-12-05 | 0.5158 | 0.5475 | 0.5432 | 0.5324 | 21,161,493.9 | FET |
26,102 | 2023-12-06 | 0.5016 | 0.5437 | 0.5327 | 0.5044 | 22,070,049 | FET |
26,103 | 2023-12-07 | 0.4877 | 0.5369 | 0.5039 | 0.5269 | 15,439,051.3 | FET |
26,104 | 2023-12-08 | 0.52 | 0.545 | 0.5268 | 0.5386 | 17,178,949.3 | FET |
26,105 | 2023-12-09 | 0.5055 | 0.555 | 0.5388 | 0.5128 | 17,631,454.8 | FET |
26,106 | 2023-12-10 | 0.5013 | 0.53 | 0.5134 | 0.5282 | 13,476,008.7 | FET |
26,107 | 2023-12-11 | 0.4681 | 0.5353 | 0.5289 | 0.4923 | 26,664,686.1 | FET |
26,108 | 2023-12-12 | 0.4909 | 0.605 | 0.4918 | 0.6032 | 56,050,024.4 | FET |
26,109 | 2023-12-13 | 0.566 | 0.6578 | 0.6038 | 0.6307 | 63,111,058.1 | FET |
26,110 | 2023-12-14 | 0.6231 | 0.72 | 0.6306 | 0.7054 | 39,383,376.1 | FET |
26,111 | 2023-12-15 | 0.6661 | 0.75 | 0.7062 | 0.6687 | 37,971,258.6 | FET |
26,112 | 2023-12-16 | 0.6362 | 0.6962 | 0.669 | 0.6464 | 33,717,967.7 | FET |
26,113 | 2023-12-17 | 0.6179 | 0.6618 | 0.6467 | 0.6378 | 15,604,541.9 | FET |
26,114 | 2023-12-18 | 0.589 | 0.7093 | 0.6377 | 0.7085 | 30,352,372 | FET |
26,115 | 2023-12-19 | 0.6875 | 0.7442 | 0.7086 | 0.708 | 29,200,823.6 | FET |
26,116 | 2023-12-20 | 0.6904 | 0.7895 | 0.7073 | 0.7365 | 35,906,971 | FET |
26,117 | 2023-12-21 | 0.6995 | 0.767 | 0.7365 | 0.7642 | 21,690,903.8 | FET |
26,118 | 2023-12-22 | 0.7 | 0.78 | 0.765 | 0.7209 | 27,121,906.7 | FET |
26,119 | 2023-12-23 | 0.7018 | 0.7501 | 0.7219 | 0.7361 | 14,179,013.1 | FET |
26,120 | 2023-12-24 | 0.6971 | 0.7518 | 0.7365 | 0.7104 | 14,635,005.7 | FET |
26,121 | 2023-12-25 | 0.704 | 0.75 | 0.7103 | 0.7421 | 16,639,772.6 | FET |
26,122 | 2023-12-26 | 0.7022 | 0.7967 | 0.7421 | 0.7667 | 35,365,849.3 | FET |
26,123 | 2023-12-27 | 0.7138 | 0.7695 | 0.768 | 0.7383 | 16,513,124.5 | FET |
26,124 | 2023-12-28 | 0.6733 | 0.7562 | 0.7385 | 0.6842 | 19,707,166.6 | FET |
26,125 | 2023-12-29 | 0.6617 | 0.7236 | 0.6842 | 0.687 | 22,001,807.1 | FET |
26,126 | 2023-12-30 | 0.667 | 0.7011 | 0.6873 | 0.6899 | 10,216,857.1 | FET |
26,127 | 2023-12-31 | 0.6653 | 0.7063 | 0.6911 | 0.671 | 9,137,846.3 | FET |
26,128 | 2024-01-01 | 0.6706 | 0.737 | 0.6708 | 0.7323 | 13,624,367.4 | FET |
26,129 | 2024-01-02 | 0.7018 | 0.7595 | 0.7324 | 0.7328 | 18,396,384.7 | FET |
26,130 | 2024-01-03 | 0.5709 | 0.7401 | 0.7329 | 0.6582 | 32,474,180 | FET |
26,131 | 2024-01-04 | 0.6426 | 0.7306 | 0.6589 | 0.7268 | 18,560,290.3 | FET |
26,132 | 2024-01-05 | 0.6664 | 0.7474 | 0.7275 | 0.6898 | 16,720,126.7 | FET |
26,133 | 2024-01-06 | 0.6199 | 0.6894 | 0.689 | 0.6493 | 10,718,730.9 | FET |
26,134 | 2024-01-07 | 0.6101 | 0.6621 | 0.6481 | 0.6219 | 7,472,898.9 | FET |
26,135 | 2024-01-08 | 0.5665 | 0.6847 | 0.6219 | 0.683 | 20,527,968.1 | FET |
26,136 | 2024-01-09 | 0.6233 | 0.6912 | 0.6828 | 0.647 | 12,812,681 | FET |
26,137 | 2024-01-10 | 0.6298 | 0.7375 | 0.6473 | 0.7206 | 16,304,678.7 | FET |
26,138 | 2024-01-11 | 0.6969 | 0.78 | 0.7205 | 0.7271 | 23,725,506.6 | FET |
26,139 | 2024-01-12 | 0.6556 | 0.7309 | 0.7265 | 0.6851 | 20,909,192.4 | FET |
26,140 | 2024-01-13 | 0.6559 | 0.6996 | 0.6851 | 0.6882 | 8,952,421.1 | FET |
26,141 | 2024-01-14 | 0.65 | 0.6933 | 0.6888 | 0.651 | 7,334,970.1 | FET |
26,142 | 2024-01-15 | 0.6502 | 0.6938 | 0.6516 | 0.685 | 8,647,573.2 | FET |
26,143 | 2024-01-16 | 0.665 | 0.7289 | 0.6859 | 0.6894 | 13,423,732.1 | FET |
26,144 | 2024-01-17 | 0.6677 | 0.698 | 0.69 | 0.6774 | 10,526,851.4 | FET |
26,145 | 2024-01-18 | 0.606 | 0.6788 | 0.6773 | 0.6185 | 18,560,986 | FET |
26,146 | 2024-01-19 | 0.58 | 0.6339 | 0.6186 | 0.6173 | 12,488,703.9 | FET |
26,147 | 2024-01-20 | 0.5969 | 0.624 | 0.6172 | 0.6124 | 6,529,043.9 | FET |
26,148 | 2024-01-21 | 0.5906 | 0.6186 | 0.6124 | 0.5925 | 3,769,298.2 | FET |
26,149 | 2024-01-22 | 0.5746 | 0.5974 | 0.5929 | 0.5807 | 5,483,134.3 | FET |
26,150 | 2023-03-29 | 0.3983 | 0.4219 | 0.3991 | 0.4103 | 1,073,282.53 | FIDA |
26,151 | 2023-03-30 | 0.3953 | 0.424 | 0.4111 | 0.4083 | 1,052,658.97 | FIDA |
26,152 | 2023-03-31 | 0.4037 | 0.4242 | 0.4083 | 0.4174 | 872,038.51 | FIDA |
26,153 | 2023-04-01 | 0.4038 | 0.4192 | 0.4179 | 0.4096 | 710,249.51 | FIDA |
26,154 | 2023-04-02 | 0.3987 | 0.4164 | 0.4103 | 0.4036 | 676,920.42 | FIDA |
26,155 | 2023-04-03 | 0.3876 | 0.4065 | 0.4035 | 0.3982 | 755,494.02 | FIDA |
26,156 | 2023-04-04 | 0.3968 | 0.4033 | 0.3997 | 0.3993 | 635,767.57 | FIDA |
26,157 | 2023-04-05 | 0.3944 | 0.4078 | 0.3991 | 0.4033 | 835,221.61 | FIDA |
26,158 | 2023-04-06 | 0.3975 | 0.4228 | 0.4033 | 0.4049 | 929,026.79 | FIDA |
26,159 | 2023-04-07 | 0.3932 | 0.4045 | 0.4045 | 0.3963 | 443,746.26 | FIDA |
26,160 | 2023-04-08 | 0.3931 | 0.4178 | 0.3962 | 0.4091 | 684,099.07 | FIDA |
26,161 | 2023-04-09 | 0.4022 | 0.4398 | 0.4072 | 0.4191 | 1,167,704.5 | FIDA |
26,162 | 2023-04-10 | 0.4138 | 0.4556 | 0.4199 | 0.4253 | 1,377,661.1 | FIDA |
26,163 | 2023-04-11 | 0.4216 | 0.4688 | 0.4249 | 0.4542 | 1,541,304.63 | FIDA |
26,164 | 2023-04-12 | 0.4168 | 0.5316 | 0.4545 | 0.4665 | 4,495,349.4 | FIDA |
26,165 | 2023-04-13 | 0.4437 | 0.5041 | 0.4677 | 0.4536 | 3,136,822.57 | FIDA |
26,166 | 2023-04-14 | 0.4356 | 0.4604 | 0.4534 | 0.4475 | 1,386,708.24 | FIDA |
26,167 | 2023-04-15 | 0.4358 | 0.4493 | 0.447 | 0.4451 | 803,613.88 | FIDA |
26,168 | 2023-04-16 | 0.4371 | 0.4618 | 0.4455 | 0.4527 | 990,168.7 | FIDA |
26,169 | 2023-04-17 | 0.4366 | 0.4575 | 0.453 | 0.4392 | 893,101.02 | FIDA |
26,170 | 2023-04-18 | 0.4374 | 0.4648 | 0.4392 | 0.4583 | 1,243,012.42 | FIDA |
26,171 | 2023-04-19 | 0.4174 | 0.4591 | 0.4591 | 0.4194 | 965,979.31 | FIDA |
26,172 | 2023-04-20 | 0.3959 | 0.422 | 0.419 | 0.407 | 1,488,555.88 | FIDA |
26,173 | 2023-04-21 | 0.3897 | 0.4105 | 0.4066 | 0.3934 | 929,286.77 | FIDA |
26,174 | 2023-04-22 | 0.3863 | 0.3994 | 0.3939 | 0.3969 | 213,759.48 | FIDA |
26,175 | 2023-04-23 | 0.3811 | 0.3993 | 0.3961 | 0.388 | 66,305.65 | FIDA |
26,176 | 2023-04-24 | 0.3758 | 0.4846 | 0.3862 | 0.456 | 952,281.16 | FIDA |
26,177 | 2023-04-25 | 0.3932 | 0.4929 | 0.4545 | 0.4083 | 1,158,842.63 | FIDA |
26,178 | 2023-04-26 | 0.3884 | 0.4218 | 0.4067 | 0.3952 | 377,132.63 | FIDA |
26,179 | 2023-04-27 | 0.3944 | 0.4073 | 0.3944 | 0.4053 | 123,813.43 | FIDA |
26,180 | 2023-04-28 | 0.3899 | 0.4049 | 0.4049 | 0.3975 | 128,872.21 | FIDA |
26,181 | 2023-04-29 | 0.3939 | 0.4158 | 0.3978 | 0.4024 | 199,601.05 | FIDA |
26,182 | 2023-04-30 | 0.3924 | 0.4067 | 0.4011 | 0.3932 | 98,232.42 | FIDA |
26,183 | 2023-05-01 | 0.3764 | 0.3928 | 0.3926 | 0.3828 | 250,149.97 | FIDA |
26,184 | 2023-05-02 | 0.3806 | 0.3998 | 0.3824 | 0.3872 | 162,076.49 | FIDA |
26,185 | 2023-05-03 | 0.3814 | 0.4259 | 0.3869 | 0.4012 | 272,152.04 | FIDA |
26,186 | 2023-05-04 | 0.3893 | 0.4012 | 0.4012 | 0.3912 | 105,412.68 | FIDA |
26,187 | 2023-05-05 | 0.3824 | 0.3928 | 0.3907 | 0.3838 | 61,036.88 | FIDA |
26,188 | 2023-05-06 | 0.3724 | 0.3866 | 0.3838 | 0.3786 | 147,984.29 | FIDA |
26,189 | 2023-05-07 | 0.3733 | 0.3907 | 0.3778 | 0.3793 | 134,752.64 | FIDA |
26,190 | 2023-05-08 | 0.3287 | 0.3779 | 0.3779 | 0.3355 | 115,599.73 | FIDA |
26,191 | 2023-05-09 | 0.3321 | 0.3468 | 0.3353 | 0.3457 | 85,965.29 | FIDA |
26,192 | 2023-05-10 | 0.332 | 0.3524 | 0.3454 | 0.3426 | 142,398.88 | FIDA |
26,193 | 2023-05-11 | 0.3174 | 0.3753 | 0.3414 | 0.3225 | 190,008.19 | FIDA |
26,194 | 2023-05-12 | 0.3127 | 0.3395 | 0.3207 | 0.3355 | 98,510.32 | FIDA |
26,195 | 2023-05-13 | 0.33 | 0.3465 | 0.3357 | 0.3313 | 35,944.45 | FIDA |
26,196 | 2023-05-14 | 0.3284 | 0.3412 | 0.3306 | 0.3313 | 31,276.4 | FIDA |
26,197 | 2023-05-15 | 0.3306 | 0.3451 | 0.3312 | 0.3399 | 45,168.11 | FIDA |
26,198 | 2023-05-16 | 0.3351 | 0.3557 | 0.3405 | 0.3404 | 206,750.57 | FIDA |
26,199 | 2023-05-17 | 0.3369 | 0.3469 | 0.3399 | 0.3449 | 38,738.63 | FIDA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.