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 |
|---|---|---|---|---|---|---|---|
27,000 | 2023-12-04 | 0.3312 | 0.3454 | 0.3313 | 0.342 | 58,320.7 | FIS |
27,001 | 2023-12-05 | 0.3363 | 0.3497 | 0.3439 | 0.3487 | 145,513.7 | FIS |
27,002 | 2023-12-06 | 0.3399 | 0.3553 | 0.3493 | 0.3405 | 53,306.3 | FIS |
27,003 | 2023-12-07 | 0.3385 | 0.3668 | 0.3394 | 0.3583 | 160,712.7 | FIS |
27,004 | 2023-12-08 | 0.3576 | 0.46 | 0.3577 | 0.3736 | 1,036,813 | FIS |
27,005 | 2023-12-09 | 0.3712 | 0.3945 | 0.3757 | 0.3761 | 271,351.7 | FIS |
27,006 | 2023-12-10 | 0.3659 | 0.3798 | 0.3791 | 0.3755 | 73,215.1 | FIS |
27,007 | 2023-12-11 | 0.3349 | 0.3743 | 0.3743 | 0.3484 | 232,515.4 | FIS |
27,008 | 2023-12-12 | 0.3346 | 0.3554 | 0.3472 | 0.3449 | 75,514.8 | FIS |
27,009 | 2023-12-13 | 0.3319 | 0.3517 | 0.3449 | 0.3503 | 68,675.9 | FIS |
27,010 | 2023-12-14 | 0.3427 | 0.3534 | 0.3513 | 0.3495 | 69,216.5 | FIS |
27,011 | 2023-12-15 | 0.3274 | 0.349 | 0.348 | 0.3306 | 127,981.9 | FIS |
27,012 | 2023-12-16 | 0.3298 | 0.3441 | 0.3306 | 0.3356 | 74,646.8 | FIS |
27,013 | 2023-12-17 | 0.3262 | 0.3403 | 0.3356 | 0.3352 | 72,307 | FIS |
27,014 | 2023-12-18 | 0.3092 | 0.3309 | 0.3309 | 0.3252 | 54,494.5 | FIS |
27,015 | 2023-12-19 | 0.3256 | 0.3466 | 0.3256 | 0.3356 | 58,315.1 | FIS |
27,016 | 2023-12-20 | 0.3349 | 0.3855 | 0.3358 | 0.3591 | 814,166.4 | FIS |
27,017 | 2023-12-21 | 0.355 | 0.3757 | 0.3596 | 0.368 | 198,404.7 | FIS |
27,018 | 2023-12-22 | 0.3633 | 0.42 | 0.368 | 0.3869 | 632,177.2 | FIS |
27,019 | 2023-12-23 | 0.37 | 0.45 | 0.3869 | 0.3795 | 1,031,673.7 | FIS |
27,020 | 2023-12-24 | 0.3785 | 0.4562 | 0.3785 | 0.4006 | 509,883.9 | FIS |
27,021 | 2023-12-25 | 0.3992 | 0.47 | 0.3992 | 0.4511 | 429,466.4 | FIS |
27,022 | 2023-12-26 | 0.4214 | 0.4616 | 0.4511 | 0.4447 | 217,332.4 | FIS |
27,023 | 2023-12-27 | 0.425 | 0.4582 | 0.4426 | 0.4532 | 52,924.7 | FIS |
27,024 | 2023-12-28 | 0.4198 | 0.4601 | 0.4536 | 0.4273 | 155,782.7 | FIS |
27,025 | 2023-12-29 | 0.4103 | 0.4314 | 0.4274 | 0.421 | 56,000 | FIS |
27,026 | 2023-12-30 | 0.4116 | 0.43 | 0.4214 | 0.4116 | 111,988.4 | FIS |
27,027 | 2023-12-31 | 0.4085 | 0.4389 | 0.4116 | 0.4173 | 165,229.9 | FIS |
27,028 | 2024-01-01 | 0.4047 | 0.4379 | 0.4191 | 0.437 | 120,666.7 | FIS |
27,029 | 2024-01-02 | 0.4238 | 0.4472 | 0.4376 | 0.4309 | 76,951.3 | FIS |
27,030 | 2024-01-03 | 0.3886 | 0.4374 | 0.436 | 0.401 | 112,358.7 | FIS |
27,031 | 2024-01-04 | 0.3947 | 0.4183 | 0.4022 | 0.4088 | 60,375.4 | FIS |
27,032 | 2024-01-05 | 0.3962 | 0.418 | 0.4103 | 0.4042 | 97,003.4 | FIS |
27,033 | 2024-01-06 | 0.3838 | 0.4033 | 0.4033 | 0.3955 | 30,079 | FIS |
27,034 | 2024-01-07 | 0.3635 | 0.3945 | 0.394 | 0.3654 | 56,121.4 | FIS |
27,035 | 2024-01-08 | 0.3478 | 0.3778 | 0.3663 | 0.3708 | 80,765.4 | FIS |
27,036 | 2024-01-09 | 0.3426 | 0.3746 | 0.371 | 0.3555 | 37,588.5 | FIS |
27,037 | 2024-01-10 | 0.3554 | 0.4167 | 0.3554 | 0.4002 | 275,545.3 | FIS |
27,038 | 2024-01-11 | 0.3905 | 0.4309 | 0.4002 | 0.424 | 225,253.7 | FIS |
27,039 | 2024-01-12 | 0.3966 | 0.424 | 0.424 | 0.4053 | 102,164.9 | FIS |
27,040 | 2024-01-13 | 0.3966 | 0.408 | 0.4058 | 0.4065 | 35,996 | FIS |
27,041 | 2024-01-14 | 0.3917 | 0.4076 | 0.4054 | 0.3917 | 49,613.8 | FIS |
27,042 | 2024-01-15 | 0.3936 | 0.4091 | 0.3936 | 0.4016 | 114,981.6 | FIS |
27,043 | 2024-01-16 | 0.3995 | 0.4171 | 0.4016 | 0.4109 | 16,920.7 | FIS |
27,044 | 2024-01-17 | 0.4042 | 0.4139 | 0.4112 | 0.4139 | 44,661.5 | FIS |
27,045 | 2024-01-18 | 0.3861 | 0.4197 | 0.4157 | 0.3864 | 34,993.4 | FIS |
27,046 | 2024-01-19 | 0.3734 | 0.4042 | 0.3861 | 0.4017 | 30,881.5 | FIS |
27,047 | 2024-01-20 | 0.3982 | 0.4245 | 0.4004 | 0.4012 | 101,232.6 | FIS |
27,048 | 2024-01-21 | 0.3934 | 0.5994 | 0.4037 | 0.4764 | 1,747,293.3 | FIS |
27,049 | 2024-01-22 | 0.4141 | 0.56 | 0.4797 | 0.4311 | 2,303,391.7 | FIS |
27,050 | 2023-03-29 | 0.935 | 1.013 | 0.938 | 0.991 | 560,763.268 | FLOW |
27,051 | 2023-03-30 | 0.95 | 1.012 | 0.991 | 0.97 | 366,356.504 | FLOW |
27,052 | 2023-03-31 | 0.945 | 1.022 | 0.971 | 1 | 580,460.829 | FLOW |
27,053 | 2023-04-01 | 0.981 | 1.005 | 1.001 | 1.001 | 315,643.782 | FLOW |
27,054 | 2023-04-02 | 0.955 | 1.002 | 1.001 | 0.971 | 393,556.958 | FLOW |
27,055 | 2023-04-03 | 0.937 | 0.995 | 0.97 | 0.972 | 703,102.9 | FLOW |
27,056 | 2023-04-04 | 0.957 | 0.991 | 0.971 | 0.982 | 546,792.044 | FLOW |
27,057 | 2023-04-05 | 0.97 | 1.016 | 0.981 | 1.01 | 512,519.402 | FLOW |
27,058 | 2023-04-06 | 0.994 | 1.044 | 1.006 | 1.017 | 1,065,198.222 | FLOW |
27,059 | 2023-04-07 | 0.978 | 1.019 | 1.018 | 0.989 | 413,347.081 | FLOW |
27,060 | 2023-04-08 | 0.978 | 0.999 | 0.989 | 0.983 | 299,480.395 | FLOW |
27,061 | 2023-04-09 | 0.964 | 0.995 | 0.982 | 0.986 | 197,897.839 | FLOW |
27,062 | 2023-04-10 | 0.973 | 1.009 | 0.988 | 1.007 | 303,661.647 | FLOW |
27,063 | 2023-04-11 | 0.992 | 1.009 | 1.007 | 0.997 | 365,163.634 | FLOW |
27,064 | 2023-04-12 | 0.96 | 0.998 | 0.998 | 0.988 | 511,671.778 | FLOW |
27,065 | 2023-04-13 | 0.977 | 1.025 | 0.987 | 1.02 | 517,567.254 | FLOW |
27,066 | 2023-04-14 | 1.011 | 1.057 | 1.021 | 1.05 | 1,054,792.609 | FLOW |
27,067 | 2023-04-15 | 1.029 | 1.069 | 1.046 | 1.059 | 577,212.169 | FLOW |
27,068 | 2023-04-16 | 1.034 | 1.077 | 1.06 | 1.07 | 435,988.136 | FLOW |
27,069 | 2023-04-17 | 1.014 | 1.07 | 1.07 | 1.033 | 644,935.225 | FLOW |
27,070 | 2023-04-18 | 1.018 | 1.067 | 1.032 | 1.059 | 699,754.515 | FLOW |
27,071 | 2023-04-19 | 0.939 | 1.058 | 1.058 | 0.955 | 1,028,137.378 | FLOW |
27,072 | 2023-04-20 | 0.923 | 0.979 | 0.955 | 0.942 | 857,819.935 | FLOW |
27,073 | 2023-04-21 | 0.891 | 0.954 | 0.943 | 0.906 | 429,289.112 | FLOW |
27,074 | 2023-04-22 | 0.902 | 0.927 | 0.909 | 0.922 | 154,114.456 | FLOW |
27,075 | 2023-04-23 | 0.872 | 0.923 | 0.923 | 0.899 | 253,472.542 | FLOW |
27,076 | 2023-04-24 | 0.891 | 0.958 | 0.9 | 0.913 | 463,747.266 | FLOW |
27,077 | 2023-04-25 | 0.867 | 0.923 | 0.912 | 0.911 | 360,362.716 | FLOW |
27,078 | 2023-04-26 | 0.843 | 0.94 | 0.911 | 0.885 | 323,273.857 | FLOW |
27,079 | 2023-04-27 | 0.882 | 0.913 | 0.884 | 0.902 | 227,087.48 | FLOW |
27,080 | 2023-04-28 | 0.887 | 0.909 | 0.9 | 0.905 | 274,553.607 | FLOW |
27,081 | 2023-04-29 | 0.897 | 0.914 | 0.904 | 0.907 | 263,339.35 | FLOW |
27,082 | 2023-04-30 | 0.877 | 0.913 | 0.908 | 0.889 | 274,247.584 | FLOW |
27,083 | 2023-05-01 | 0.834 | 0.905 | 0.891 | 0.851 | 672,655.751 | FLOW |
27,084 | 2023-05-02 | 0.837 | 0.869 | 0.849 | 0.859 | 251,947.017 | FLOW |
27,085 | 2023-05-03 | 0.828 | 0.876 | 0.858 | 0.865 | 247,328.712 | FLOW |
27,086 | 2023-05-04 | 0.858 | 0.903 | 0.866 | 0.881 | 676,851.326 | FLOW |
27,087 | 2023-05-05 | 0.863 | 0.893 | 0.881 | 0.881 | 199,690.171 | FLOW |
27,088 | 2023-05-06 | 0.833 | 0.886 | 0.881 | 0.847 | 306,267.029 | FLOW |
27,089 | 2023-05-07 | 0.837 | 0.86 | 0.848 | 0.84 | 81,087.637 | FLOW |
27,090 | 2023-05-08 | 0.744 | 0.844 | 0.838 | 0.768 | 542,020.177 | FLOW |
27,091 | 2023-05-09 | 0.759 | 0.786 | 0.766 | 0.779 | 156,305.118 | FLOW |
27,092 | 2023-05-10 | 0.748 | 0.798 | 0.778 | 0.787 | 264,676.475 | FLOW |
27,093 | 2023-05-11 | 0.737 | 0.786 | 0.786 | 0.748 | 228,610.415 | FLOW |
27,094 | 2023-05-12 | 0.726 | 0.756 | 0.748 | 0.756 | 188,345.19 | FLOW |
27,095 | 2023-05-13 | 0.736 | 0.756 | 0.754 | 0.751 | 181,294.532 | FLOW |
27,096 | 2023-05-14 | 0.741 | 0.764 | 0.75 | 0.756 | 77,178.319 | FLOW |
27,097 | 2023-05-15 | 0.743 | 0.779 | 0.754 | 0.763 | 110,428.467 | FLOW |
27,098 | 2023-05-16 | 0.751 | 0.767 | 0.762 | 0.766 | 251,322.884 | FLOW |
27,099 | 2023-05-17 | 0.762 | 0.802 | 0.765 | 0.792 | 253,279.095 | FLOW |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.