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 |
|---|---|---|---|---|---|---|---|
26,800 | 2023-05-18 | 0.361 | 0.3788 | 0.3748 | 0.363 | 15,785.3 | FIS |
26,801 | 2023-05-19 | 0.3596 | 0.3648 | 0.362 | 0.361 | 14,642 | FIS |
26,802 | 2023-05-20 | 0.3593 | 0.3669 | 0.3604 | 0.364 | 2,318.5 | FIS |
26,803 | 2023-05-21 | 0.3429 | 0.363 | 0.363 | 0.3435 | 22,376.7 | FIS |
26,804 | 2023-05-22 | 0.3376 | 0.3542 | 0.3422 | 0.3525 | 14,259.3 | FIS |
26,805 | 2023-05-23 | 0.3525 | 0.3569 | 0.3525 | 0.3535 | 3,872.6 | FIS |
26,806 | 2023-05-24 | 0.335 | 0.3551 | 0.3528 | 0.3375 | 34,513.7 | FIS |
26,807 | 2023-05-25 | 0.3338 | 0.3748 | 0.3374 | 0.3574 | 70,911 | FIS |
26,808 | 2023-05-26 | 0.3449 | 0.362 | 0.3574 | 0.3492 | 57,955.1 | FIS |
26,809 | 2023-05-27 | 0.3467 | 0.3503 | 0.3486 | 0.3467 | 12,430 | FIS |
26,810 | 2023-05-28 | 0.3465 | 0.3551 | 0.3467 | 0.3519 | 453.7 | FIS |
26,811 | 2023-05-29 | 0.3483 | 0.3556 | 0.3501 | 0.3539 | 15,207.2 | FIS |
26,812 | 2023-05-30 | 0.3527 | 0.3823 | 0.3527 | 0.3606 | 33,326.3 | FIS |
26,813 | 2023-05-31 | 0.3379 | 0.3676 | 0.3614 | 0.3406 | 21,275.5 | FIS |
26,814 | 2023-06-01 | 0.3381 | 0.344 | 0.3407 | 0.3399 | 23,814.8 | FIS |
26,815 | 2023-06-02 | 0.3372 | 0.3538 | 0.3399 | 0.3499 | 44,971.9 | FIS |
26,816 | 2023-06-03 | 0.3465 | 0.3595 | 0.3514 | 0.3465 | 21,118.1 | FIS |
26,817 | 2023-06-04 | 0.3447 | 0.3538 | 0.3459 | 0.3474 | 7,151.2 | FIS |
26,818 | 2023-06-05 | 0.3057 | 0.3465 | 0.3465 | 0.3107 | 14,253.7 | FIS |
26,819 | 2023-06-06 | 0.3054 | 0.4241 | 0.3094 | 0.3841 | 585,866.8 | FIS |
26,820 | 2023-06-07 | 0.3054 | 0.3901 | 0.384 | 0.3196 | 769,948.8 | FIS |
26,821 | 2023-06-08 | 0.3061 | 0.3415 | 0.3171 | 0.3254 | 209,787.1 | FIS |
26,822 | 2023-06-09 | 0.3112 | 0.3439 | 0.3231 | 0.3156 | 168,546.3 | FIS |
26,823 | 2023-06-10 | 0.2624 | 0.3155 | 0.3155 | 0.2692 | 276,089.5 | FIS |
26,824 | 2023-06-11 | 0.2687 | 0.277 | 0.2694 | 0.2687 | 15,898.5 | FIS |
26,825 | 2023-06-12 | 0.2599 | 0.2779 | 0.2699 | 0.2776 | 18,647.6 | FIS |
26,826 | 2023-06-13 | 0.2736 | 0.2866 | 0.2781 | 0.2815 | 43,474.1 | FIS |
26,827 | 2023-06-14 | 0.263 | 0.2847 | 0.2813 | 0.2686 | 60,386.6 | FIS |
26,828 | 2023-06-15 | 0.2563 | 0.2807 | 0.269 | 0.2644 | 75,810.1 | FIS |
26,829 | 2023-06-16 | 0.2654 | 0.3279 | 0.2665 | 0.3032 | 199,022 | FIS |
26,830 | 2023-06-17 | 0.2832 | 0.3059 | 0.3035 | 0.2855 | 107,518.7 | FIS |
26,831 | 2023-06-18 | 0.2701 | 0.2874 | 0.2835 | 0.2704 | 10,423.4 | FIS |
26,832 | 2023-06-19 | 0.2686 | 0.2839 | 0.2718 | 0.2839 | 39,205 | FIS |
26,833 | 2023-06-20 | 0.2587 | 0.3003 | 0.283 | 0.2813 | 1,109,168 | FIS |
26,834 | 2023-06-21 | 0.2759 | 0.2929 | 0.2821 | 0.29 | 23,048.5 | FIS |
26,835 | 2023-06-22 | 0.2903 | 0.3163 | 0.2913 | 0.2977 | 63,361.5 | FIS |
26,836 | 2023-06-23 | 0.2949 | 0.3149 | 0.2981 | 0.3045 | 11,975.6 | FIS |
26,837 | 2023-06-24 | 0.2931 | 0.3082 | 0.306 | 0.2968 | 8,675 | FIS |
26,838 | 2023-06-25 | 0.2977 | 0.3143 | 0.2978 | 0.302 | 10,655 | FIS |
26,839 | 2023-06-26 | 0.2893 | 0.3027 | 0.3019 | 0.2923 | 18,389.7 | FIS |
26,840 | 2023-06-27 | 0.2917 | 0.2995 | 0.2929 | 0.2976 | 11,508.7 | FIS |
26,841 | 2023-06-28 | 0.2806 | 0.2978 | 0.296 | 0.285 | 28,690.8 | FIS |
26,842 | 2023-06-29 | 0.2805 | 0.2933 | 0.2843 | 0.2857 | 35,929.8 | FIS |
26,843 | 2023-06-30 | 0.2756 | 0.2993 | 0.2843 | 0.2964 | 50,559.7 | FIS |
26,844 | 2023-07-01 | 0.2894 | 0.3116 | 0.2927 | 0.3021 | 49,794.8 | FIS |
26,845 | 2023-07-02 | 0.2963 | 0.3254 | 0.3005 | 0.3014 | 30,739.2 | FIS |
26,846 | 2023-07-03 | 0.3018 | 0.3159 | 0.3024 | 0.3159 | 16,328.1 | FIS |
26,847 | 2023-07-04 | 0.3103 | 0.3365 | 0.3132 | 0.3183 | 128,990.6 | FIS |
26,848 | 2023-07-05 | 0.305 | 0.3564 | 0.3178 | 0.3075 | 212,356.5 | FIS |
26,849 | 2023-07-06 | 0.3067 | 0.369 | 0.3094 | 0.3238 | 482,564.4 | FIS |
26,850 | 2023-07-07 | 0.304 | 0.3282 | 0.3218 | 0.3122 | 196,238.5 | FIS |
26,851 | 2023-07-08 | 0.3044 | 0.3226 | 0.3126 | 0.3149 | 176,561.2 | FIS |
26,852 | 2023-07-09 | 0.3081 | 0.3206 | 0.3157 | 0.3081 | 15,355.1 | FIS |
26,853 | 2023-07-10 | 0.3037 | 0.3117 | 0.307 | 0.3087 | 18,144.1 | FIS |
26,854 | 2023-07-11 | 0.3085 | 0.34 | 0.3099 | 0.3138 | 65,275.4 | FIS |
26,855 | 2023-07-12 | 0.3097 | 0.323 | 0.3119 | 0.3154 | 20,965.6 | FIS |
26,856 | 2023-07-13 | 0.3143 | 0.3364 | 0.3153 | 0.3327 | 32,517.4 | FIS |
26,857 | 2023-07-14 | 0.3147 | 0.3404 | 0.3339 | 0.3212 | 80,640.9 | FIS |
26,858 | 2023-07-15 | 0.3182 | 0.3275 | 0.3218 | 0.3261 | 25,902 | FIS |
26,859 | 2023-07-16 | 0.307 | 0.3262 | 0.3261 | 0.3121 | 384,562.6 | FIS |
26,860 | 2023-07-17 | 0.3092 | 0.322 | 0.3116 | 0.3158 | 27,430.6 | FIS |
26,861 | 2023-07-18 | 0.3037 | 0.3179 | 0.3163 | 0.307 | 192,027.7 | FIS |
26,862 | 2023-07-19 | 0.3043 | 0.312 | 0.3071 | 0.3078 | 19,080.6 | FIS |
26,863 | 2023-07-20 | 0.2949 | 0.32 | 0.3081 | 0.2991 | 50,450.2 | FIS |
26,864 | 2023-07-21 | 0.2954 | 0.3012 | 0.2994 | 0.299 | 19,492.1 | FIS |
26,865 | 2023-07-22 | 0.2852 | 0.3005 | 0.2988 | 0.2867 | 22,404.8 | FIS |
26,866 | 2023-07-23 | 0.2854 | 0.296 | 0.2873 | 0.2941 | 17,320.7 | FIS |
26,867 | 2023-07-24 | 0.268 | 0.2935 | 0.2927 | 0.2723 | 45,219.9 | FIS |
26,868 | 2023-07-25 | 0.2548 | 0.2949 | 0.2713 | 0.2777 | 683,260.5 | FIS |
26,869 | 2023-07-26 | 0.2722 | 0.2847 | 0.2785 | 0.2823 | 12,165.9 | FIS |
26,870 | 2023-07-27 | 0.2778 | 0.3136 | 0.2824 | 0.2797 | 227,642.6 | FIS |
26,871 | 2023-07-28 | 0.2773 | 0.2832 | 0.2811 | 0.2822 | 9,416.7 | FIS |
26,872 | 2023-07-29 | 0.2832 | 0.2912 | 0.2834 | 0.2894 | 14,961.8 | FIS |
26,873 | 2023-07-30 | 0.2762 | 0.2916 | 0.2904 | 0.2803 | 4,907.4 | FIS |
26,874 | 2023-07-31 | 0.2743 | 0.2813 | 0.2784 | 0.2762 | 2,351.7 | FIS |
26,875 | 2023-08-01 | 0.2674 | 0.2762 | 0.2761 | 0.2758 | 2,997 | FIS |
26,876 | 2023-08-02 | 0.2663 | 0.2763 | 0.2756 | 0.2673 | 24,445.8 | FIS |
26,877 | 2023-08-03 | 0.2635 | 0.2712 | 0.2673 | 0.2665 | 9,633.4 | FIS |
26,878 | 2023-08-04 | 0.2614 | 0.2666 | 0.2666 | 0.2627 | 19,314 | FIS |
26,879 | 2023-08-05 | 0.2612 | 0.2705 | 0.2627 | 0.2672 | 23,695.3 | FIS |
26,880 | 2023-08-06 | 0.2684 | 0.2763 | 0.269 | 0.2692 | 20,407.9 | FIS |
26,881 | 2023-08-07 | 0.2669 | 0.2775 | 0.2714 | 0.272 | 106,392.7 | FIS |
26,882 | 2023-08-08 | 0.2718 | 0.2982 | 0.2734 | 0.2774 | 59,109.8 | FIS |
26,883 | 2023-08-09 | 0.27 | 0.2815 | 0.2772 | 0.2749 | 31,046.8 | FIS |
26,884 | 2023-08-10 | 0.2751 | 0.286 | 0.2752 | 0.2853 | 87,942 | FIS |
26,885 | 2023-08-11 | 0.2803 | 0.2881 | 0.2854 | 0.2806 | 20,956.2 | FIS |
26,886 | 2023-08-12 | 0.2795 | 0.2851 | 0.2804 | 0.2816 | 9,728.4 | FIS |
26,887 | 2023-08-13 | 0.2826 | 0.2874 | 0.2836 | 0.2867 | 50,942.6 | FIS |
26,888 | 2023-08-14 | 0.2863 | 0.3016 | 0.2863 | 0.2904 | 40,737.7 | FIS |
26,889 | 2023-08-15 | 0.2782 | 0.2982 | 0.2902 | 0.2825 | 42,944.3 | FIS |
26,890 | 2023-08-16 | 0.256 | 0.2841 | 0.2834 | 0.2564 | 23,835.7 | FIS |
26,891 | 2023-08-17 | 0.2328 | 0.2657 | 0.2548 | 0.2436 | 41,466.8 | FIS |
26,892 | 2023-08-18 | 0.24 | 0.2442 | 0.2418 | 0.2441 | 18,264.1 | FIS |
26,893 | 2023-08-19 | 0.2401 | 0.249 | 0.2443 | 0.2475 | 21,614.1 | FIS |
26,894 | 2023-08-20 | 0.2462 | 0.2516 | 0.2476 | 0.2513 | 6,393.8 | FIS |
26,895 | 2023-08-21 | 0.2403 | 0.2512 | 0.2504 | 0.2441 | 21,480 | FIS |
26,896 | 2023-08-22 | 0.2326 | 0.2461 | 0.2423 | 0.2385 | 55,796.2 | FIS |
26,897 | 2023-08-23 | 0.2316 | 0.2535 | 0.2414 | 0.2407 | 149,883.1 | FIS |
26,898 | 2023-08-24 | 0.2344 | 0.2492 | 0.2426 | 0.2348 | 17,372.2 | FIS |
26,899 | 2023-08-25 | 0.2333 | 0.2472 | 0.2344 | 0.2432 | 23,866.9 | FIS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.