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 |
|---|---|---|---|---|---|---|---|
26,700 | 2023-12-04 | 4.46 | 4.85 | 4.577 | 4.734 | 2,014,953.948 | FIL |
26,701 | 2023-12-05 | 4.55 | 4.853 | 4.732 | 4.784 | 1,292,361.952 | FIL |
26,702 | 2023-12-06 | 4.62 | 4.851 | 4.786 | 4.74 | 859,615.636 | FIL |
26,703 | 2023-12-07 | 4.728 | 5.084 | 4.743 | 5.033 | 1,569,706.4 | FIL |
26,704 | 2023-12-08 | 4.936 | 5.339 | 5.035 | 5.222 | 1,036,418.533 | FIL |
26,705 | 2023-12-09 | 5.04 | 5.48 | 5.229 | 5.135 | 1,174,795.236 | FIL |
26,706 | 2023-12-10 | 4.975 | 5.23 | 5.134 | 5.15 | 768,048.778 | FIL |
26,707 | 2023-12-11 | 4.45 | 5.197 | 5.149 | 4.613 | 1,556,807.26 | FIL |
26,708 | 2023-12-12 | 4.492 | 4.761 | 4.612 | 4.647 | 1,258,901.893 | FIL |
26,709 | 2023-12-13 | 4.401 | 4.77 | 4.648 | 4.722 | 954,516.593 | FIL |
26,710 | 2023-12-14 | 4.545 | 4.89 | 4.724 | 4.864 | 1,358,330.098 | FIL |
26,711 | 2023-12-15 | 4.672 | 4.982 | 4.86 | 4.8 | 1,662,904.643 | FIL |
26,712 | 2023-12-16 | 4.7 | 6.747 | 4.806 | 5.69 | 5,573,702.212 | FIL |
26,713 | 2023-12-17 | 5.236 | 6 | 5.692 | 5.273 | 2,208,602.634 | FIL |
26,714 | 2023-12-18 | 4.853 | 5.408 | 5.277 | 5.307 | 2,157,488.654 | FIL |
26,715 | 2023-12-19 | 5.037 | 5.447 | 5.309 | 5.106 | 1,413,920.549 | FIL |
26,716 | 2023-12-20 | 5.071 | 5.393 | 5.103 | 5.331 | 1,121,191.625 | FIL |
26,717 | 2023-12-21 | 5.265 | 5.544 | 5.329 | 5.514 | 1,763,902.694 | FIL |
26,718 | 2023-12-22 | 5.422 | 5.796 | 5.518 | 5.533 | 1,877,264.843 | FIL |
26,719 | 2023-12-23 | 5.279 | 5.651 | 5.533 | 5.64 | 1,194,626.629 | FIL |
26,720 | 2023-12-24 | 5.415 | 5.774 | 5.65 | 5.641 | 1,980,382.513 | FIL |
26,721 | 2023-12-25 | 5.576 | 5.91 | 5.646 | 5.787 | 1,819,694.094 | FIL |
26,722 | 2023-12-26 | 5.233 | 5.814 | 5.795 | 5.771 | 1,915,224.536 | FIL |
26,723 | 2023-12-27 | 5.501 | 6.128 | 5.771 | 5.925 | 2,343,935.582 | FIL |
26,724 | 2023-12-28 | 5.802 | 6.3 | 5.93 | 6.256 | 3,151,695.548 | FIL |
26,725 | 2023-12-29 | 5.661 | 6.31 | 6.256 | 5.808 | 2,955,983.606 | FIL |
26,726 | 2023-12-30 | 5.73 | 6.107 | 5.81 | 6.007 | 1,320,937.03 | FIL |
26,727 | 2023-12-31 | 5.927 | 7.45 | 6.008 | 6.921 | 6,438,812.966 | FIL |
26,728 | 2024-01-01 | 6.731 | 8.09 | 6.917 | 7.57 | 5,005,112.539 | FIL |
26,729 | 2024-01-02 | 7.104 | 7.887 | 7.568 | 7.174 | 3,633,710.928 | FIL |
26,730 | 2024-01-03 | 5.75 | 7.745 | 7.174 | 6.292 | 4,017,003.627 | FIL |
26,731 | 2024-01-04 | 6.168 | 6.655 | 6.292 | 6.499 | 2,073,281.65 | FIL |
26,732 | 2024-01-05 | 5.768 | 6.557 | 6.503 | 6.16 | 2,312,667.583 | FIL |
26,733 | 2024-01-06 | 5.714 | 6.299 | 6.16 | 5.895 | 1,877,918.344 | FIL |
26,734 | 2024-01-07 | 5.504 | 6.148 | 5.898 | 5.625 | 1,382,561.884 | FIL |
26,735 | 2024-01-08 | 5.064 | 5.9 | 5.623 | 5.86 | 2,649,123.71 | FIL |
26,736 | 2024-01-09 | 5.215 | 5.905 | 5.86 | 5.49 | 1,821,709.299 | FIL |
26,737 | 2024-01-10 | 5.268 | 6.092 | 5.492 | 5.948 | 1,821,484.921 | FIL |
26,738 | 2024-01-11 | 5.884 | 6.513 | 5.956 | 6.463 | 3,139,213.395 | FIL |
26,739 | 2024-01-12 | 5.776 | 6.49 | 6.464 | 5.973 | 2,625,752.38 | FIL |
26,740 | 2024-01-13 | 5.71 | 6.156 | 5.974 | 6.025 | 921,670.112 | FIL |
26,741 | 2024-01-14 | 5.781 | 6.261 | 6.031 | 5.82 | 1,536,206.63 | FIL |
26,742 | 2024-01-15 | 5.802 | 6.136 | 5.817 | 5.922 | 1,285,481.551 | FIL |
26,743 | 2024-01-16 | 5.724 | 5.987 | 5.92 | 5.857 | 1,133,209.127 | FIL |
26,744 | 2024-01-17 | 5.602 | 5.907 | 5.86 | 5.785 | 762,000.764 | FIL |
26,745 | 2024-01-18 | 5.483 | 5.968 | 5.791 | 5.61 | 1,564,920.926 | FIL |
26,746 | 2024-01-19 | 5.125 | 5.628 | 5.611 | 5.481 | 1,722,180.403 | FIL |
26,747 | 2024-01-20 | 5.383 | 5.546 | 5.48 | 5.509 | 524,014.85 | FIL |
26,748 | 2024-01-21 | 5.349 | 5.561 | 5.508 | 5.35 | 518,257.417 | FIL |
26,749 | 2024-01-22 | 5.164 | 5.401 | 5.35 | 5.219 | 412,728.864 | FIL |
26,750 | 2023-03-29 | 0.545 | 0.5765 | 0.568 | 0.554 | 53,170.8 | FIS |
26,751 | 2023-03-30 | 0.5256 | 0.5608 | 0.5521 | 0.5374 | 26,854.9 | FIS |
26,752 | 2023-03-31 | 0.5283 | 0.5798 | 0.5368 | 0.5684 | 73,668.7 | FIS |
26,753 | 2023-04-01 | 0.5466 | 0.5676 | 0.5676 | 0.5519 | 33,785.1 | FIS |
26,754 | 2023-04-02 | 0.5257 | 0.5534 | 0.5519 | 0.5313 | 38,413.6 | FIS |
26,755 | 2023-04-03 | 0.5155 | 0.5412 | 0.5315 | 0.5309 | 38,433.7 | FIS |
26,756 | 2023-04-04 | 0.5284 | 0.5617 | 0.531 | 0.5505 | 34,037.5 | FIS |
26,757 | 2023-04-05 | 0.549 | 0.624 | 0.549 | 0.5696 | 168,522.7 | FIS |
26,758 | 2023-04-06 | 0.5502 | 0.5732 | 0.5678 | 0.5589 | 16,049.9 | FIS |
26,759 | 2023-04-07 | 0.5396 | 0.5612 | 0.5601 | 0.5439 | 28,004 | FIS |
26,760 | 2023-04-08 | 0.5408 | 0.5704 | 0.5433 | 0.5603 | 42,982.4 | FIS |
26,761 | 2023-04-09 | 0.5404 | 0.5661 | 0.5613 | 0.5519 | 37,441.7 | FIS |
26,762 | 2023-04-10 | 0.5464 | 0.5761 | 0.5544 | 0.5741 | 45,501.1 | FIS |
26,763 | 2023-04-11 | 0.5497 | 0.5726 | 0.5726 | 0.5535 | 22,809.8 | FIS |
26,764 | 2023-04-12 | 0.5257 | 0.5525 | 0.5502 | 0.5341 | 43,448.1 | FIS |
26,765 | 2023-04-13 | 0.5332 | 0.556 | 0.5356 | 0.5498 | 18,345.9 | FIS |
26,766 | 2023-04-14 | 0.5426 | 0.5922 | 0.5502 | 0.5642 | 187,035.9 | FIS |
26,767 | 2023-04-15 | 0.5511 | 0.5827 | 0.5657 | 0.5666 | 104,345.9 | FIS |
26,768 | 2023-04-16 | 0.563 | 0.5818 | 0.5657 | 0.5698 | 33,988.9 | FIS |
26,769 | 2023-04-17 | 0.5439 | 0.5697 | 0.5697 | 0.553 | 103,519.6 | FIS |
26,770 | 2023-04-18 | 0.5465 | 0.5821 | 0.5512 | 0.5647 | 60,117.1 | FIS |
26,771 | 2023-04-19 | 0.5131 | 0.5692 | 0.5647 | 0.5149 | 49,608.1 | FIS |
26,772 | 2023-04-20 | 0.483 | 0.5239 | 0.5141 | 0.4894 | 52,639.6 | FIS |
26,773 | 2023-04-21 | 0.4533 | 0.491 | 0.491 | 0.4533 | 17,227.7 | FIS |
26,774 | 2023-04-22 | 0.4509 | 0.4685 | 0.4521 | 0.4685 | 8,888.6 | FIS |
26,775 | 2023-04-23 | 0.4408 | 0.4797 | 0.4649 | 0.4486 | 31,071.3 | FIS |
26,776 | 2023-04-24 | 0.4402 | 0.4571 | 0.449 | 0.4536 | 16,307.6 | FIS |
26,777 | 2023-04-25 | 0.4334 | 0.455 | 0.452 | 0.4539 | 15,487.2 | FIS |
26,778 | 2023-04-26 | 0.4249 | 0.4643 | 0.4502 | 0.4393 | 20,055.9 | FIS |
26,779 | 2023-04-27 | 0.436 | 0.4604 | 0.441 | 0.4536 | 17,693.1 | FIS |
26,780 | 2023-04-28 | 0.4495 | 0.4671 | 0.4535 | 0.4597 | 28,277.9 | FIS |
26,781 | 2023-04-29 | 0.4504 | 0.4584 | 0.4571 | 0.4535 | 21,302.8 | FIS |
26,782 | 2023-04-30 | 0.4375 | 0.4539 | 0.4512 | 0.4394 | 9,223.1 | FIS |
26,783 | 2023-05-01 | 0.4183 | 0.4397 | 0.4396 | 0.4205 | 5,944.1 | FIS |
26,784 | 2023-05-02 | 0.4195 | 0.4361 | 0.4205 | 0.4252 | 30,764.3 | FIS |
26,785 | 2023-05-03 | 0.402 | 0.431 | 0.4266 | 0.4218 | 81,590.3 | FIS |
26,786 | 2023-05-04 | 0.4103 | 0.4301 | 0.4218 | 0.4142 | 46,924.5 | FIS |
26,787 | 2023-05-05 | 0.4087 | 0.4198 | 0.4133 | 0.4118 | 14,226.2 | FIS |
26,788 | 2023-05-06 | 0.3727 | 0.4169 | 0.412 | 0.3741 | 44,175.3 | FIS |
26,789 | 2023-05-07 | 0.3701 | 0.3774 | 0.3749 | 0.3707 | 13,962.1 | FIS |
26,790 | 2023-05-08 | 0.3248 | 0.3708 | 0.3704 | 0.332 | 41,333.4 | FIS |
26,791 | 2023-05-09 | 0.3293 | 0.3452 | 0.3339 | 0.3426 | 36,111.4 | FIS |
26,792 | 2023-05-10 | 0.3361 | 0.3536 | 0.3426 | 0.3446 | 30,095.5 | FIS |
26,793 | 2023-05-11 | 0.3172 | 0.3447 | 0.3434 | 0.3288 | 22,711.3 | FIS |
26,794 | 2023-05-12 | 0.308 | 0.3414 | 0.3295 | 0.3391 | 30,802.9 | FIS |
26,795 | 2023-05-13 | 0.3378 | 0.372 | 0.3378 | 0.3568 | 42,933.5 | FIS |
26,796 | 2023-05-14 | 0.3511 | 0.3585 | 0.3566 | 0.3517 | 20,983.6 | FIS |
26,797 | 2023-05-15 | 0.3512 | 0.3817 | 0.3512 | 0.3667 | 34,416.8 | FIS |
26,798 | 2023-05-16 | 0.365 | 0.3774 | 0.3667 | 0.3718 | 16,435 | FIS |
26,799 | 2023-05-17 | 0.3546 | 0.3735 | 0.371 | 0.3735 | 12,482.1 | FIS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.