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 |
|---|---|---|---|---|---|---|---|
26,600 | 2023-08-26 | 3.22 | 3.282 | 3.233 | 3.259 | 123,480.361 | FIL |
26,601 | 2023-08-27 | 3.218 | 3.319 | 3.258 | 3.317 | 196,336.239 | FIL |
26,602 | 2023-08-28 | 3.277 | 3.44 | 3.315 | 3.396 | 501,658.653 | FIL |
26,603 | 2023-08-29 | 3.293 | 3.576 | 3.396 | 3.501 | 476,839.048 | FIL |
26,604 | 2023-08-30 | 3.367 | 3.501 | 3.499 | 3.415 | 215,699.174 | FIL |
26,605 | 2023-08-31 | 3.1 | 3.443 | 3.415 | 3.216 | 489,022.972 | FIL |
26,606 | 2023-09-01 | 3.104 | 3.237 | 3.214 | 3.172 | 325,412.135 | FIL |
26,607 | 2023-09-02 | 3.134 | 3.236 | 3.172 | 3.193 | 236,318.639 | FIL |
26,608 | 2023-09-03 | 3.11 | 3.198 | 3.19 | 3.168 | 122,250.232 | FIL |
26,609 | 2023-09-04 | 3.118 | 3.293 | 3.168 | 3.178 | 230,667.054 | FIL |
26,610 | 2023-09-05 | 3.146 | 3.26 | 3.179 | 3.236 | 259,195.156 | FIL |
26,611 | 2023-09-06 | 3.175 | 3.307 | 3.236 | 3.243 | 243,394.43 | FIL |
26,612 | 2023-09-07 | 3.203 | 3.284 | 3.245 | 3.266 | 452,071.198 | FIL |
26,613 | 2023-09-08 | 3.169 | 3.284 | 3.266 | 3.227 | 271,081.857 | FIL |
26,614 | 2023-09-09 | 3.214 | 3.272 | 3.227 | 3.239 | 219,832.515 | FIL |
26,615 | 2023-09-10 | 3 | 3.244 | 3.239 | 3.114 | 632,679.046 | FIL |
26,616 | 2023-09-11 | 2.949 | 3.127 | 3.114 | 3.026 | 493,551.058 | FIL |
26,617 | 2023-09-12 | 3.018 | 3.197 | 3.026 | 3.088 | 428,915.56 | FIL |
26,618 | 2023-09-13 | 3.076 | 3.226 | 3.088 | 3.177 | 535,199.604 | FIL |
26,619 | 2023-09-14 | 3.153 | 3.25 | 3.177 | 3.234 | 607,883.644 | FIL |
26,620 | 2023-09-15 | 3.218 | 3.387 | 3.235 | 3.366 | 653,771.945 | FIL |
26,621 | 2023-09-16 | 3.307 | 3.459 | 3.367 | 3.322 | 439,888.015 | FIL |
26,622 | 2023-09-17 | 3.237 | 3.412 | 3.322 | 3.331 | 386,539.064 | FIL |
26,623 | 2023-09-18 | 3.288 | 3.43 | 3.331 | 3.336 | 486,824.7 | FIL |
26,624 | 2023-09-19 | 3.308 | 3.412 | 3.337 | 3.37 | 266,480.159 | FIL |
26,625 | 2023-09-20 | 3.318 | 3.413 | 3.369 | 3.366 | 376,364.549 | FIL |
26,626 | 2023-09-21 | 3.19 | 3.389 | 3.366 | 3.214 | 424,018.387 | FIL |
26,627 | 2023-09-22 | 3.19 | 3.242 | 3.214 | 3.222 | 183,653.542 | FIL |
26,628 | 2023-09-23 | 3.192 | 3.366 | 3.224 | 3.247 | 731,716.293 | FIL |
26,629 | 2023-09-24 | 3.181 | 3.27 | 3.248 | 3.212 | 249,533.776 | FIL |
26,630 | 2023-09-25 | 3.17 | 3.248 | 3.211 | 3.211 | 236,350.281 | FIL |
26,631 | 2023-09-26 | 3.105 | 3.228 | 3.211 | 3.169 | 121,955.271 | FIL |
26,632 | 2023-09-27 | 3.169 | 3.271 | 3.169 | 3.209 | 213,058.646 | FIL |
26,633 | 2023-09-28 | 3.206 | 3.313 | 3.208 | 3.31 | 250,748.062 | FIL |
26,634 | 2023-09-29 | 3.281 | 3.371 | 3.312 | 3.332 | 242,277.619 | FIL |
26,635 | 2023-09-30 | 3.307 | 3.381 | 3.335 | 3.357 | 264,942.324 | FIL |
26,636 | 2023-10-01 | 3.342 | 3.48 | 3.356 | 3.467 | 321,850.985 | FIL |
26,637 | 2023-10-02 | 3.296 | 3.466 | 3.465 | 3.333 | 216,051.965 | FIL |
26,638 | 2023-10-03 | 3.284 | 3.365 | 3.332 | 3.312 | 236,187.382 | FIL |
26,639 | 2023-10-04 | 3.217 | 3.331 | 3.312 | 3.311 | 207,944.957 | FIL |
26,640 | 2023-10-05 | 3.245 | 3.328 | 3.312 | 3.258 | 319,318.328 | FIL |
26,641 | 2023-10-06 | 3.247 | 3.384 | 3.261 | 3.339 | 612,105.309 | FIL |
26,642 | 2023-10-07 | 3.323 | 3.451 | 3.339 | 3.451 | 285,528.903 | FIL |
26,643 | 2023-10-08 | 3.378 | 3.452 | 3.451 | 3.398 | 176,940.275 | FIL |
26,644 | 2023-10-09 | 3.155 | 3.428 | 3.396 | 3.225 | 489,944.826 | FIL |
26,645 | 2023-10-10 | 3.166 | 3.237 | 3.224 | 3.194 | 347,783.48 | FIL |
26,646 | 2023-10-11 | 3.113 | 3.209 | 3.195 | 3.175 | 269,945.672 | FIL |
26,647 | 2023-10-12 | 3.126 | 3.238 | 3.175 | 3.208 | 234,808.296 | FIL |
26,648 | 2023-10-13 | 3.175 | 3.244 | 3.207 | 3.207 | 213,200.746 | FIL |
26,649 | 2023-10-14 | 3.202 | 3.236 | 3.205 | 3.212 | 105,934.488 | FIL |
26,650 | 2023-10-15 | 3.195 | 3.239 | 3.211 | 3.224 | 119,092.68 | FIL |
26,651 | 2023-10-16 | 3.212 | 3.366 | 3.224 | 3.251 | 383,929.449 | FIL |
26,652 | 2023-10-17 | 3.124 | 3.26 | 3.253 | 3.206 | 230,549.971 | FIL |
26,653 | 2023-10-18 | 3.156 | 3.242 | 3.203 | 3.177 | 229,530.058 | FIL |
26,654 | 2023-10-19 | 3.13 | 3.199 | 3.175 | 3.193 | 182,085.358 | FIL |
26,655 | 2023-10-20 | 3.176 | 3.292 | 3.194 | 3.218 | 275,553.638 | FIL |
26,656 | 2023-10-21 | 3.204 | 3.38 | 3.218 | 3.343 | 295,485.18 | FIL |
26,657 | 2023-10-22 | 3.325 | 3.451 | 3.343 | 3.426 | 423,168.17 | FIL |
26,658 | 2023-10-23 | 3.4 | 3.948 | 3.426 | 3.86 | 1,450,986.888 | FIL |
26,659 | 2023-10-24 | 3.697 | 3.987 | 3.864 | 3.835 | 1,344,140.627 | FIL |
26,660 | 2023-10-25 | 3.688 | 3.984 | 3.835 | 3.769 | 1,201,194.097 | FIL |
26,661 | 2023-10-26 | 3.6 | 3.876 | 3.768 | 3.735 | 828,475.898 | FIL |
26,662 | 2023-10-27 | 3.521 | 3.737 | 3.737 | 3.592 | 690,137.125 | FIL |
26,663 | 2023-10-28 | 3.589 | 3.753 | 3.591 | 3.735 | 266,254.695 | FIL |
26,664 | 2023-10-29 | 3.644 | 3.842 | 3.736 | 3.799 | 462,466.557 | FIL |
26,665 | 2023-10-30 | 3.735 | 3.879 | 3.802 | 3.862 | 585,172.248 | FIL |
26,666 | 2023-10-31 | 3.696 | 3.947 | 3.863 | 3.831 | 518,245.73 | FIL |
26,667 | 2023-11-01 | 3.695 | 4.125 | 3.829 | 3.94 | 1,001,199.068 | FIL |
26,668 | 2023-11-02 | 3.778 | 4.192 | 3.943 | 4.09 | 879,492.243 | FIL |
26,669 | 2023-11-03 | 3.836 | 4.096 | 4.093 | 3.927 | 652,907.287 | FIL |
26,670 | 2023-11-04 | 3.895 | 4.1 | 3.925 | 4.006 | 449,805.993 | FIL |
26,671 | 2023-11-05 | 3.98 | 4.2 | 4.007 | 4.118 | 1,033,741 | FIL |
26,672 | 2023-11-06 | 4.061 | 4.397 | 4.117 | 4.336 | 1,236,454.95 | FIL |
26,673 | 2023-11-07 | 4.076 | 4.348 | 4.338 | 4.241 | 874,217.457 | FIL |
26,674 | 2023-11-08 | 4.214 | 4.477 | 4.242 | 4.434 | 937,802.6 | FIL |
26,675 | 2023-11-09 | 4.175 | 4.695 | 4.433 | 4.507 | 1,835,677.986 | FIL |
26,676 | 2023-11-10 | 4.37 | 4.652 | 4.506 | 4.587 | 867,224.589 | FIL |
26,677 | 2023-11-11 | 4.453 | 4.903 | 4.588 | 4.74 | 1,422,442.113 | FIL |
26,678 | 2023-11-12 | 4.548 | 5.28 | 4.737 | 5.147 | 1,453,987.084 | FIL |
26,679 | 2023-11-13 | 4.997 | 5.688 | 5.149 | 5.008 | 4,066,216.756 | FIL |
26,680 | 2023-11-14 | 4.573 | 5.159 | 5.009 | 4.791 | 1,865,541.502 | FIL |
26,681 | 2023-11-15 | 4.775 | 5.286 | 4.789 | 5.219 | 1,527,511.929 | FIL |
26,682 | 2023-11-16 | 4.752 | 5.421 | 5.218 | 4.854 | 1,597,620.401 | FIL |
26,683 | 2023-11-17 | 4.505 | 4.976 | 4.85 | 4.728 | 1,207,995.026 | FIL |
26,684 | 2023-11-18 | 4.389 | 4.82 | 4.716 | 4.716 | 878,216.043 | FIL |
26,685 | 2023-11-19 | 4.607 | 4.921 | 4.719 | 4.886 | 397,827.148 | FIL |
26,686 | 2023-11-20 | 4.615 | 5.033 | 4.889 | 4.689 | 667,707.733 | FIL |
26,687 | 2023-11-21 | 4.15 | 4.744 | 4.689 | 4.193 | 1,388,302.655 | FIL |
26,688 | 2023-11-22 | 4.187 | 4.536 | 4.191 | 4.476 | 798,030.701 | FIL |
26,689 | 2023-11-23 | 4.418 | 4.567 | 4.477 | 4.486 | 243,119.34 | FIL |
26,690 | 2023-11-24 | 4.485 | 4.713 | 4.492 | 4.648 | 365,834.145 | FIL |
26,691 | 2023-11-25 | 4.614 | 4.787 | 4.644 | 4.782 | 360,953.529 | FIL |
26,692 | 2023-11-26 | 4.45 | 4.816 | 4.779 | 4.599 | 339,459.656 | FIL |
26,693 | 2023-11-27 | 4.42 | 4.652 | 4.602 | 4.543 | 308,519.143 | FIL |
26,694 | 2023-11-28 | 4.37 | 4.586 | 4.543 | 4.532 | 837,732.767 | FIL |
26,695 | 2023-11-29 | 4.336 | 4.6 | 4.535 | 4.432 | 1,048,273.257 | FIL |
26,696 | 2023-11-30 | 4.33 | 4.45 | 4.435 | 4.38 | 1,139,918.839 | FIL |
26,697 | 2023-12-01 | 4.347 | 4.554 | 4.381 | 4.505 | 1,024,981.621 | FIL |
26,698 | 2023-12-02 | 4.493 | 4.731 | 4.505 | 4.662 | 1,011,001.101 | FIL |
26,699 | 2023-12-03 | 4.433 | 4.722 | 4.66 | 4.577 | 1,029,642.966 | FIL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.