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 |
|---|---|---|---|---|---|---|---|
26,400 | 2023-12-04 | 0.2184 | 0.2317 | 0.2246 | 0.2222 | 1,286,627.57 | FIDA |
26,401 | 2023-12-05 | 0.2181 | 0.2283 | 0.2218 | 0.2263 | 527,838.85 | FIDA |
26,402 | 2023-12-06 | 0.2246 | 0.2759 | 0.2263 | 0.2457 | 2,411,460.52 | FIDA |
26,403 | 2023-12-07 | 0.2314 | 0.2681 | 0.2454 | 0.253 | 2,895,292.1 | FIDA |
26,404 | 2023-12-08 | 0.2521 | 0.2905 | 0.2531 | 0.2732 | 6,031,325.52 | FIDA |
26,405 | 2023-12-09 | 0.2636 | 0.31 | 0.2742 | 0.2821 | 3,279,174.16 | FIDA |
26,406 | 2023-12-10 | 0.2636 | 0.2897 | 0.2824 | 0.2774 | 1,623,961.85 | FIDA |
26,407 | 2023-12-11 | 0.2585 | 0.2925 | 0.2776 | 0.2873 | 3,400,773.84 | FIDA |
26,408 | 2023-12-12 | 0.265 | 0.298 | 0.2874 | 0.2713 | 2,257,364.99 | FIDA |
26,409 | 2023-12-13 | 0.2561 | 0.2944 | 0.271 | 0.2909 | 2,695,480.28 | FIDA |
26,410 | 2023-12-14 | 0.2771 | 0.38 | 0.2915 | 0.3391 | 8,495,292.32 | FIDA |
26,411 | 2023-12-15 | 0.3133 | 0.3732 | 0.3406 | 0.3145 | 5,711,374.27 | FIDA |
26,412 | 2023-12-16 | 0.3104 | 0.3319 | 0.3145 | 0.313 | 1,826,684.63 | FIDA |
26,413 | 2023-12-17 | 0.3066 | 0.3311 | 0.3145 | 0.3096 | 1,361,551.02 | FIDA |
26,414 | 2023-12-18 | 0.2667 | 0.3101 | 0.3098 | 0.2958 | 1,582,162.95 | FIDA |
26,415 | 2023-12-19 | 0.2842 | 0.3115 | 0.2948 | 0.3004 | 1,286,186.69 | FIDA |
26,416 | 2023-12-20 | 0.2973 | 0.32 | 0.2989 | 0.3017 | 1,337,522.82 | FIDA |
26,417 | 2023-12-21 | 0.3009 | 0.3582 | 0.302 | 0.3463 | 3,037,674.37 | FIDA |
26,418 | 2023-12-22 | 0.3362 | 0.4864 | 0.3471 | 0.3802 | 10,983,117.21 | FIDA |
26,419 | 2023-12-23 | 0.3393 | 0.4294 | 0.3813 | 0.4236 | 3,357,042.14 | FIDA |
26,420 | 2023-12-24 | 0.3766 | 0.4374 | 0.4247 | 0.3889 | 2,745,018.1 | FIDA |
26,421 | 2023-12-25 | 0.3779 | 0.4275 | 0.3893 | 0.4085 | 1,442,415.21 | FIDA |
26,422 | 2023-12-26 | 0.3628 | 0.4174 | 0.4069 | 0.3772 | 2,023,129.09 | FIDA |
26,423 | 2023-12-27 | 0.362 | 0.389 | 0.3772 | 0.3769 | 1,160,451.08 | FIDA |
26,424 | 2023-12-28 | 0.3422 | 0.3806 | 0.3769 | 0.349 | 1,368,517.41 | FIDA |
26,425 | 2023-12-29 | 0.3401 | 0.3833 | 0.3496 | 0.3726 | 1,773,979.69 | FIDA |
26,426 | 2023-12-30 | 0.3507 | 0.3746 | 0.3726 | 0.3526 | 482,831.58 | FIDA |
26,427 | 2023-12-31 | 0.3316 | 0.3632 | 0.3536 | 0.3365 | 766,889.76 | FIDA |
26,428 | 2024-01-01 | 0.3151 | 0.3525 | 0.3358 | 0.3475 | 1,088,798.17 | FIDA |
26,429 | 2024-01-02 | 0.3341 | 0.3701 | 0.3478 | 0.3449 | 1,162,099.65 | FIDA |
26,430 | 2024-01-03 | 0.2881 | 0.3538 | 0.3438 | 0.3086 | 998,275.03 | FIDA |
26,431 | 2024-01-04 | 0.2858 | 0.3173 | 0.3065 | 0.3082 | 1,167,737.19 | FIDA |
26,432 | 2024-01-05 | 0.2755 | 0.3096 | 0.308 | 0.2902 | 992,933.01 | FIDA |
26,433 | 2024-01-06 | 0.265 | 0.2933 | 0.2903 | 0.2764 | 930,397.03 | FIDA |
26,434 | 2024-01-07 | 0.2709 | 0.31 | 0.2764 | 0.2847 | 1,531,805.43 | FIDA |
26,435 | 2024-01-08 | 0.2535 | 0.2856 | 0.2847 | 0.2813 | 823,374.73 | FIDA |
26,436 | 2024-01-09 | 0.2594 | 0.2855 | 0.2806 | 0.2682 | 993,817.62 | FIDA |
26,437 | 2024-01-10 | 0.262 | 0.3002 | 0.2681 | 0.2982 | 831,266 | FIDA |
26,438 | 2024-01-11 | 0.2864 | 0.3206 | 0.2982 | 0.3129 | 1,286,641.6 | FIDA |
26,439 | 2024-01-12 | 0.2839 | 0.3144 | 0.3134 | 0.2921 | 555,834.11 | FIDA |
26,440 | 2024-01-13 | 0.2863 | 0.3102 | 0.2932 | 0.304 | 409,235.69 | FIDA |
26,441 | 2024-01-14 | 0.3016 | 0.3217 | 0.3038 | 0.3016 | 639,361.28 | FIDA |
26,442 | 2024-01-15 | 0.3015 | 0.3189 | 0.3022 | 0.3054 | 479,628.32 | FIDA |
26,443 | 2024-01-16 | 0.2961 | 0.3146 | 0.3044 | 0.3071 | 324,377.18 | FIDA |
26,444 | 2024-01-17 | 0.2983 | 0.3099 | 0.3072 | 0.3044 | 426,367.99 | FIDA |
26,445 | 2024-01-18 | 0.2743 | 0.3091 | 0.3045 | 0.2788 | 574,295.69 | FIDA |
26,446 | 2024-01-19 | 0.2658 | 0.2917 | 0.2791 | 0.2874 | 550,696.95 | FIDA |
26,447 | 2024-01-20 | 0.2758 | 0.2882 | 0.2873 | 0.2812 | 311,639.82 | FIDA |
26,448 | 2024-01-21 | 0.2791 | 0.2915 | 0.2807 | 0.282 | 330,516.52 | FIDA |
26,449 | 2024-01-22 | 0.2701 | 0.2825 | 0.282 | 0.2717 | 179,646.6 | FIDA |
26,450 | 2023-03-29 | 5.544 | 5.829 | 5.566 | 5.732 | 742,874.398 | FIL |
26,451 | 2023-03-30 | 5.429 | 5.891 | 5.739 | 5.565 | 903,445.725 | FIL |
26,452 | 2023-03-31 | 5.444 | 5.738 | 5.564 | 5.689 | 923,222.427 | FIL |
26,453 | 2023-04-01 | 5.56 | 5.805 | 5.697 | 5.764 | 725,495.685 | FIL |
26,454 | 2023-04-02 | 5.44 | 5.795 | 5.763 | 5.55 | 601,050.963 | FIL |
26,455 | 2023-04-03 | 5.32 | 5.685 | 5.55 | 5.573 | 823,060.949 | FIL |
26,456 | 2023-04-04 | 5.517 | 5.668 | 5.584 | 5.616 | 454,367.469 | FIL |
26,457 | 2023-04-05 | 5.55 | 5.792 | 5.611 | 5.681 | 904,072.497 | FIL |
26,458 | 2023-04-06 | 5.522 | 5.685 | 5.682 | 5.606 | 309,584.524 | FIL |
26,459 | 2023-04-07 | 5.511 | 6.02 | 5.607 | 5.785 | 1,072,742.393 | FIL |
26,460 | 2023-04-08 | 5.742 | 5.915 | 5.788 | 5.77 | 742,270.538 | FIL |
26,461 | 2023-04-09 | 5.618 | 5.893 | 5.771 | 5.757 | 501,982.904 | FIL |
26,462 | 2023-04-10 | 5.669 | 6.242 | 5.754 | 6.174 | 1,290,674.867 | FIL |
26,463 | 2023-04-11 | 5.967 | 6.182 | 6.173 | 6.114 | 1,041,414.012 | FIL |
26,464 | 2023-04-12 | 5.809 | 6.132 | 6.12 | 5.967 | 923,008.396 | FIL |
26,465 | 2023-04-13 | 5.912 | 6.148 | 5.969 | 6.083 | 950,649.909 | FIL |
26,466 | 2023-04-14 | 5.934 | 6.331 | 6.085 | 6.235 | 1,678,792.397 | FIL |
26,467 | 2023-04-15 | 6.077 | 6.441 | 6.235 | 6.306 | 921,838.651 | FIL |
26,468 | 2023-04-16 | 6.198 | 6.395 | 6.308 | 6.342 | 807,584.592 | FIL |
26,469 | 2023-04-17 | 6.026 | 6.373 | 6.341 | 6.122 | 1,039,900.92 | FIL |
26,470 | 2023-04-18 | 6.029 | 6.312 | 6.122 | 6.263 | 651,230.089 | FIL |
26,471 | 2023-04-19 | 5.55 | 6.305 | 6.265 | 5.701 | 1,323,316.48 | FIL |
26,472 | 2023-04-20 | 5.463 | 5.819 | 5.702 | 5.565 | 770,196.811 | FIL |
26,473 | 2023-04-21 | 5.127 | 5.631 | 5.561 | 5.256 | 1,105,641.198 | FIL |
26,474 | 2023-04-22 | 5.211 | 5.348 | 5.255 | 5.326 | 274,923.557 | FIL |
26,475 | 2023-04-23 | 5.143 | 5.387 | 5.321 | 5.269 | 276,304.081 | FIL |
26,476 | 2023-04-24 | 5.158 | 5.348 | 5.27 | 5.258 | 328,937.861 | FIL |
26,477 | 2023-04-25 | 5.137 | 5.383 | 5.258 | 5.355 | 384,370.412 | FIL |
26,478 | 2023-04-26 | 5.003 | 5.55 | 5.358 | 5.249 | 729,585.076 | FIL |
26,479 | 2023-04-27 | 5.209 | 5.484 | 5.245 | 5.398 | 602,561.932 | FIL |
26,480 | 2023-04-28 | 5.267 | 5.75 | 5.396 | 5.566 | 567,939.863 | FIL |
26,481 | 2023-04-29 | 5.453 | 5.753 | 5.562 | 5.597 | 369,721.265 | FIL |
26,482 | 2023-04-30 | 5.388 | 5.627 | 5.596 | 5.419 | 381,752.726 | FIL |
26,483 | 2023-05-01 | 5.191 | 5.464 | 5.422 | 5.299 | 456,314.785 | FIL |
26,484 | 2023-05-02 | 5.216 | 5.325 | 5.299 | 5.285 | 259,561.888 | FIL |
26,485 | 2023-05-03 | 5.204 | 5.384 | 5.288 | 5.346 | 349,161.326 | FIL |
26,486 | 2023-05-04 | 5.23 | 5.367 | 5.349 | 5.269 | 204,896.414 | FIL |
26,487 | 2023-05-05 | 5.08 | 5.331 | 5.271 | 5.266 | 366,612.72 | FIL |
26,488 | 2023-05-06 | 4.856 | 5.301 | 5.262 | 5.062 | 480,708.802 | FIL |
26,489 | 2023-05-07 | 5.01 | 5.138 | 5.062 | 5.036 | 171,516.638 | FIL |
26,490 | 2023-05-08 | 4.34 | 5.081 | 5.031 | 4.537 | 1,180,822.177 | FIL |
26,491 | 2023-05-09 | 4.491 | 4.609 | 4.534 | 4.549 | 532,811.385 | FIL |
26,492 | 2023-05-10 | 4.364 | 4.739 | 4.549 | 4.606 | 1,019,501.496 | FIL |
26,493 | 2023-05-11 | 4.125 | 4.605 | 4.604 | 4.355 | 870,646.478 | FIL |
26,494 | 2023-05-12 | 4.196 | 4.445 | 4.356 | 4.436 | 616,777.038 | FIL |
26,495 | 2023-05-13 | 4.335 | 4.44 | 4.437 | 4.383 | 248,049.375 | FIL |
26,496 | 2023-05-14 | 4.327 | 4.492 | 4.38 | 4.453 | 378,850.229 | FIL |
26,497 | 2023-05-15 | 4.369 | 4.541 | 4.454 | 4.452 | 429,883.992 | FIL |
26,498 | 2023-05-16 | 4.373 | 4.491 | 4.454 | 4.428 | 500,329.559 | FIL |
26,499 | 2023-05-17 | 4.382 | 4.608 | 4.428 | 4.542 | 946,271.147 | FIL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.