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 |
|---|---|---|---|---|---|---|---|
26,500 | 2023-05-18 | 4.391 | 4.662 | 4.539 | 4.46 | 583,771.952 | FIL |
26,501 | 2023-05-19 | 4.4 | 4.515 | 4.458 | 4.496 | 234,631.828 | FIL |
26,502 | 2023-05-20 | 4.454 | 4.534 | 4.496 | 4.512 | 232,069.538 | FIL |
26,503 | 2023-05-21 | 4.341 | 4.53 | 4.514 | 4.378 | 225,190.91 | FIL |
26,504 | 2023-05-22 | 4.3 | 4.436 | 4.376 | 4.41 | 594,342.632 | FIL |
26,505 | 2023-05-23 | 4.399 | 4.527 | 4.41 | 4.522 | 172,194.144 | FIL |
26,506 | 2023-05-24 | 4.342 | 4.529 | 4.521 | 4.463 | 333,391.907 | FIL |
26,507 | 2023-05-25 | 4.338 | 4.477 | 4.465 | 4.414 | 186,455.288 | FIL |
26,508 | 2023-05-26 | 4.375 | 4.458 | 4.413 | 4.44 | 222,277.773 | FIL |
26,509 | 2023-05-27 | 4.411 | 4.51 | 4.439 | 4.485 | 128,090.713 | FIL |
26,510 | 2023-05-28 | 4.473 | 4.707 | 4.487 | 4.669 | 173,788.134 | FIL |
26,511 | 2023-05-29 | 4.588 | 4.764 | 4.666 | 4.637 | 426,140.677 | FIL |
26,512 | 2023-05-30 | 4.603 | 4.906 | 4.637 | 4.829 | 273,777.289 | FIL |
26,513 | 2023-05-31 | 4.601 | 4.886 | 4.829 | 4.692 | 273,077.563 | FIL |
26,514 | 2023-06-01 | 4.612 | 4.757 | 4.69 | 4.698 | 173,140.921 | FIL |
26,515 | 2023-06-02 | 4.682 | 5.026 | 4.698 | 4.965 | 368,073.353 | FIL |
26,516 | 2023-06-03 | 4.797 | 4.978 | 4.963 | 4.856 | 509,804.451 | FIL |
26,517 | 2023-06-04 | 4.616 | 4.895 | 4.856 | 4.659 | 341,130.316 | FIL |
26,518 | 2023-06-05 | 3.975 | 4.66 | 4.659 | 4.219 | 993,540.143 | FIL |
26,519 | 2023-06-06 | 4.144 | 4.442 | 4.219 | 4.4 | 364,200.553 | FIL |
26,520 | 2023-06-07 | 3.92 | 4.396 | 4.396 | 4.135 | 629,239.446 | FIL |
26,521 | 2023-06-08 | 4.08 | 4.182 | 4.13 | 4.094 | 263,847.586 | FIL |
26,522 | 2023-06-09 | 3.955 | 4.14 | 4.092 | 4.031 | 439,169.598 | FIL |
26,523 | 2023-06-10 | 2.678 | 4.04 | 4.028 | 3.488 | 2,210,273.9 | FIL |
26,524 | 2023-06-11 | 3.348 | 3.503 | 3.491 | 3.43 | 1,427,214.203 | FIL |
26,525 | 2023-06-12 | 3.295 | 3.619 | 3.43 | 3.529 | 1,394,398.386 | FIL |
26,526 | 2023-06-13 | 3.499 | 3.743 | 3.531 | 3.657 | 787,573.204 | FIL |
26,527 | 2023-06-14 | 3.464 | 3.753 | 3.657 | 3.565 | 802,584.911 | FIL |
26,528 | 2023-06-15 | 3.47 | 3.717 | 3.563 | 3.655 | 908,252.012 | FIL |
26,529 | 2023-06-16 | 3.534 | 3.741 | 3.654 | 3.696 | 754,636.592 | FIL |
26,530 | 2023-06-17 | 3.659 | 3.816 | 3.698 | 3.705 | 394,910.785 | FIL |
26,531 | 2023-06-18 | 3.631 | 3.756 | 3.705 | 3.679 | 185,985.736 | FIL |
26,532 | 2023-06-19 | 3.582 | 3.7 | 3.676 | 3.689 | 644,984.022 | FIL |
26,533 | 2023-06-20 | 3.59 | 3.814 | 3.688 | 3.787 | 381,455.639 | FIL |
26,534 | 2023-06-21 | 3.749 | 3.976 | 3.783 | 3.923 | 827,463.423 | FIL |
26,535 | 2023-06-22 | 3.841 | 4.087 | 3.923 | 3.924 | 551,484.794 | FIL |
26,536 | 2023-06-23 | 3.928 | 4.148 | 3.929 | 4.044 | 375,255.786 | FIL |
26,537 | 2023-06-24 | 3.814 | 4.073 | 4.039 | 3.93 | 267,634.4 | FIL |
26,538 | 2023-06-25 | 3.917 | 4.274 | 3.93 | 4.121 | 664,874.47 | FIL |
26,539 | 2023-06-26 | 3.88 | 4.158 | 4.121 | 3.958 | 460,257.496 | FIL |
26,540 | 2023-06-27 | 3.946 | 4.08 | 3.96 | 4.028 | 203,558.574 | FIL |
26,541 | 2023-06-28 | 3.634 | 4.041 | 4.025 | 3.771 | 317,890.451 | FIL |
26,542 | 2023-06-29 | 3.762 | 3.895 | 3.769 | 3.833 | 461,462.588 | FIL |
26,543 | 2023-06-30 | 3.601 | 4.041 | 3.834 | 3.948 | 576,949.127 | FIL |
26,544 | 2023-07-01 | 3.909 | 4.255 | 3.949 | 4.108 | 707,857.778 | FIL |
26,545 | 2023-07-02 | 3.943 | 4.13 | 4.108 | 4.11 | 396,861.676 | FIL |
26,546 | 2023-07-03 | 4.075 | 4.939 | 4.11 | 4.744 | 1,900,964.812 | FIL |
26,547 | 2023-07-04 | 4.424 | 4.762 | 4.739 | 4.548 | 504,403.558 | FIL |
26,548 | 2023-07-05 | 4.317 | 4.848 | 4.548 | 4.597 | 1,269,894.541 | FIL |
26,549 | 2023-07-06 | 4.312 | 4.686 | 4.596 | 4.314 | 566,508.074 | FIL |
26,550 | 2023-07-07 | 4.263 | 4.459 | 4.325 | 4.408 | 182,692.514 | FIL |
26,551 | 2023-07-08 | 4.22 | 4.434 | 4.407 | 4.339 | 163,289.65 | FIL |
26,552 | 2023-07-09 | 4.317 | 4.429 | 4.337 | 4.338 | 157,129.929 | FIL |
26,553 | 2023-07-10 | 4.141 | 4.417 | 4.339 | 4.322 | 306,428.287 | FIL |
26,554 | 2023-07-11 | 4.216 | 4.349 | 4.322 | 4.297 | 274,243.878 | FIL |
26,555 | 2023-07-12 | 4.175 | 4.357 | 4.299 | 4.234 | 235,984.178 | FIL |
26,556 | 2023-07-13 | 4.183 | 4.75 | 4.234 | 4.669 | 668,473.28 | FIL |
26,557 | 2023-07-14 | 4.316 | 4.75 | 4.671 | 4.437 | 805,968.077 | FIL |
26,558 | 2023-07-15 | 4.38 | 4.507 | 4.436 | 4.44 | 123,795.681 | FIL |
26,559 | 2023-07-16 | 4.31 | 4.469 | 4.437 | 4.358 | 200,919.245 | FIL |
26,560 | 2023-07-17 | 4.206 | 4.48 | 4.358 | 4.352 | 317,396.231 | FIL |
26,561 | 2023-07-18 | 4.167 | 4.387 | 4.352 | 4.277 | 483,549.747 | FIL |
26,562 | 2023-07-19 | 4.215 | 4.394 | 4.277 | 4.261 | 782,768.091 | FIL |
26,563 | 2023-07-20 | 4.242 | 4.583 | 4.257 | 4.434 | 632,288.776 | FIL |
26,564 | 2023-07-21 | 4.399 | 4.549 | 4.433 | 4.479 | 272,338.212 | FIL |
26,565 | 2023-07-22 | 4.385 | 4.569 | 4.48 | 4.461 | 338,100.457 | FIL |
26,566 | 2023-07-23 | 4.436 | 4.672 | 4.462 | 4.564 | 446,575.62 | FIL |
26,567 | 2023-07-24 | 4.298 | 4.596 | 4.565 | 4.518 | 358,461.143 | FIL |
26,568 | 2023-07-25 | 4.372 | 4.549 | 4.522 | 4.399 | 181,197.105 | FIL |
26,569 | 2023-07-26 | 4.241 | 4.404 | 4.398 | 4.327 | 222,350.503 | FIL |
26,570 | 2023-07-27 | 4.306 | 4.431 | 4.329 | 4.429 | 229,121.838 | FIL |
26,571 | 2023-07-28 | 4.372 | 4.482 | 4.429 | 4.392 | 158,243.684 | FIL |
26,572 | 2023-07-29 | 4.376 | 4.443 | 4.388 | 4.422 | 175,795.275 | FIL |
26,573 | 2023-07-30 | 4.166 | 4.443 | 4.422 | 4.31 | 377,560.399 | FIL |
26,574 | 2023-07-31 | 4.198 | 4.362 | 4.303 | 4.255 | 405,174.359 | FIL |
26,575 | 2023-08-01 | 4.084 | 4.287 | 4.257 | 4.276 | 365,477.448 | FIL |
26,576 | 2023-08-02 | 4.195 | 4.325 | 4.277 | 4.257 | 315,261.984 | FIL |
26,577 | 2023-08-03 | 4.058 | 4.295 | 4.253 | 4.105 | 272,593.406 | FIL |
26,578 | 2023-08-04 | 4.046 | 4.155 | 4.1 | 4.091 | 153,980.689 | FIL |
26,579 | 2023-08-05 | 4.023 | 4.127 | 4.087 | 4.101 | 333,321.214 | FIL |
26,580 | 2023-08-06 | 4.095 | 4.173 | 4.1 | 4.159 | 153,111.074 | FIL |
26,581 | 2023-08-07 | 3.99 | 4.212 | 4.163 | 4.101 | 491,096.415 | FIL |
26,582 | 2023-08-08 | 4.064 | 4.208 | 4.1 | 4.141 | 291,630.315 | FIL |
26,583 | 2023-08-09 | 4.105 | 4.199 | 4.143 | 4.153 | 283,864.698 | FIL |
26,584 | 2023-08-10 | 4.088 | 4.16 | 4.153 | 4.138 | 161,160.092 | FIL |
26,585 | 2023-08-11 | 4.088 | 4.157 | 4.139 | 4.106 | 186,917.05 | FIL |
26,586 | 2023-08-12 | 4.092 | 4.14 | 4.106 | 4.128 | 99,912.881 | FIL |
26,587 | 2023-08-13 | 4.06 | 4.176 | 4.129 | 4.092 | 222,025.114 | FIL |
26,588 | 2023-08-14 | 4.038 | 4.119 | 4.088 | 4.071 | 189,908.849 | FIL |
26,589 | 2023-08-15 | 3.612 | 4.08 | 4.07 | 3.851 | 485,209.818 | FIL |
26,590 | 2023-08-16 | 3.611 | 3.863 | 3.849 | 3.723 | 315,857.998 | FIL |
26,591 | 2023-08-17 | 3.06 | 3.788 | 3.725 | 3.438 | 543,092.822 | FIL |
26,592 | 2023-08-18 | 3.418 | 3.526 | 3.44 | 3.497 | 506,143.577 | FIL |
26,593 | 2023-08-19 | 3.49 | 3.618 | 3.497 | 3.57 | 177,946.594 | FIL |
26,594 | 2023-08-20 | 3.523 | 3.591 | 3.572 | 3.566 | 159,798.605 | FIL |
26,595 | 2023-08-21 | 3.344 | 3.577 | 3.565 | 3.417 | 270,984.121 | FIL |
26,596 | 2023-08-22 | 3.207 | 3.426 | 3.42 | 3.389 | 251,628.361 | FIL |
26,597 | 2023-08-23 | 3.364 | 3.486 | 3.391 | 3.453 | 279,557.065 | FIL |
26,598 | 2023-08-24 | 3.254 | 3.469 | 3.454 | 3.297 | 294,379.896 | FIL |
26,599 | 2023-08-25 | 3.185 | 3.298 | 3.295 | 3.233 | 670,112.922 | FIL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.