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 |
|---|---|---|---|---|---|---|---|
27,300 | 2023-12-04 | 0.665 | 0.726 | 0.683 | 0.723 | 709,093.005 | FLOW |
27,301 | 2023-12-05 | 0.72 | 0.844 | 0.722 | 0.814 | 2,200,729.476 | FLOW |
27,302 | 2023-12-06 | 0.739 | 0.808 | 0.808 | 0.755 | 928,588.206 | FLOW |
27,303 | 2023-12-07 | 0.745 | 0.792 | 0.756 | 0.786 | 568,174.954 | FLOW |
27,304 | 2023-12-08 | 0.772 | 0.818 | 0.787 | 0.815 | 531,867.924 | FLOW |
27,305 | 2023-12-09 | 0.815 | 0.88 | 0.816 | 0.854 | 1,378,237.147 | FLOW |
27,306 | 2023-12-10 | 0.819 | 0.879 | 0.854 | 0.835 | 382,761.391 | FLOW |
27,307 | 2023-12-11 | 0.715 | 0.838 | 0.836 | 0.77 | 761,364.962 | FLOW |
27,308 | 2023-12-12 | 0.748 | 0.784 | 0.77 | 0.778 | 550,178.5 | FLOW |
27,309 | 2023-12-13 | 0.722 | 0.797 | 0.777 | 0.79 | 404,075.525 | FLOW |
27,310 | 2023-12-14 | 0.758 | 0.816 | 0.787 | 0.815 | 459,268.393 | FLOW |
27,311 | 2023-12-15 | 0.749 | 0.814 | 0.813 | 0.752 | 564,427.921 | FLOW |
27,312 | 2023-12-16 | 0.74 | 0.828 | 0.754 | 0.796 | 680,238.389 | FLOW |
27,313 | 2023-12-17 | 0.762 | 0.796 | 0.796 | 0.781 | 405,782.456 | FLOW |
27,314 | 2023-12-18 | 0.715 | 0.801 | 0.781 | 0.777 | 601,365.251 | FLOW |
27,315 | 2023-12-19 | 0.759 | 0.81 | 0.774 | 0.772 | 875,891.11 | FLOW |
27,316 | 2023-12-20 | 0.761 | 0.86 | 0.771 | 0.839 | 1,234,908.126 | FLOW |
27,317 | 2023-12-21 | 0.828 | 0.947 | 0.838 | 0.922 | 2,488,555.947 | FLOW |
27,318 | 2023-12-22 | 0.88 | 0.988 | 0.916 | 0.925 | 1,227,782.905 | FLOW |
27,319 | 2023-12-23 | 0.888 | 0.926 | 0.926 | 0.911 | 718,556.028 | FLOW |
27,320 | 2023-12-24 | 0.892 | 0.965 | 0.91 | 0.939 | 952,037.869 | FLOW |
27,321 | 2023-12-25 | 0.936 | 1.06 | 0.942 | 0.998 | 1,237,539.246 | FLOW |
27,322 | 2023-12-26 | 0.89 | 1.035 | 1 | 0.95 | 1,177,661.375 | FLOW |
27,323 | 2023-12-27 | 0.902 | 0.994 | 0.951 | 0.977 | 675,894.179 | FLOW |
27,324 | 2023-12-28 | 0.903 | 1.012 | 0.978 | 0.92 | 774,341.278 | FLOW |
27,325 | 2023-12-29 | 0.877 | 0.945 | 0.921 | 0.903 | 483,590.017 | FLOW |
27,326 | 2023-12-30 | 0.869 | 0.907 | 0.902 | 0.889 | 265,157.793 | FLOW |
27,327 | 2023-12-31 | 0.884 | 0.942 | 0.886 | 0.91 | 1,157,306.921 | FLOW |
27,328 | 2024-01-01 | 0.891 | 0.966 | 0.911 | 0.955 | 583,480.355 | FLOW |
27,329 | 2024-01-02 | 0.911 | 0.985 | 0.954 | 0.916 | 694,464.36 | FLOW |
27,330 | 2024-01-03 | 0.716 | 0.952 | 0.918 | 0.826 | 967,547.771 | FLOW |
27,331 | 2024-01-04 | 0.8 | 0.869 | 0.827 | 0.851 | 465,154.235 | FLOW |
27,332 | 2024-01-05 | 0.779 | 0.856 | 0.851 | 0.811 | 550,149.274 | FLOW |
27,333 | 2024-01-06 | 0.75 | 0.832 | 0.81 | 0.82 | 449,764.751 | FLOW |
27,334 | 2024-01-07 | 0.744 | 0.828 | 0.819 | 0.763 | 388,244.635 | FLOW |
27,335 | 2024-01-08 | 0.699 | 0.83 | 0.76 | 0.819 | 543,705.249 | FLOW |
27,336 | 2024-01-09 | 0.739 | 0.823 | 0.818 | 0.759 | 410,641.477 | FLOW |
27,337 | 2024-01-10 | 0.726 | 0.838 | 0.76 | 0.82 | 586,677.411 | FLOW |
27,338 | 2024-01-11 | 0.812 | 0.931 | 0.822 | 0.88 | 1,298,879.309 | FLOW |
27,339 | 2024-01-12 | 0.796 | 0.938 | 0.881 | 0.827 | 981,386.245 | FLOW |
27,340 | 2024-01-13 | 0.788 | 0.875 | 0.827 | 0.844 | 421,191.809 | FLOW |
27,341 | 2024-01-14 | 0.81 | 0.845 | 0.845 | 0.811 | 183,503.136 | FLOW |
27,342 | 2024-01-15 | 0.811 | 0.84 | 0.812 | 0.822 | 281,181.7 | FLOW |
27,343 | 2024-01-16 | 0.816 | 0.866 | 0.823 | 0.848 | 367,900.699 | FLOW |
27,344 | 2024-01-17 | 0.811 | 0.856 | 0.849 | 0.821 | 229,160.164 | FLOW |
27,345 | 2024-01-18 | 0.761 | 0.829 | 0.822 | 0.78 | 404,765.995 | FLOW |
27,346 | 2024-01-19 | 0.726 | 0.782 | 0.781 | 0.776 | 302,508.956 | FLOW |
27,347 | 2024-01-20 | 0.76 | 0.788 | 0.772 | 0.786 | 140,273.694 | FLOW |
27,348 | 2024-01-21 | 0.779 | 0.815 | 0.785 | 0.79 | 154,246.342 | FLOW |
27,349 | 2024-01-22 | 0.76 | 0.827 | 0.79 | 0.772 | 502,011.206 | FLOW |
27,350 | 2023-04-14 | 0.034 | 0.0362 | 0.03479 | 0.0352 | 23,943,783 | FLR |
27,351 | 2023-04-15 | 0.0345 | 0.0365 | 0.03507 | 0.0347 | 60,739,178 | FLR |
27,352 | 2023-04-16 | 0.03347 | 0.03578 | 0.03471 | 0.03502 | 25,237,656 | FLR |
27,353 | 2023-04-17 | 0.03434 | 0.03562 | 0.03502 | 0.03455 | 21,762,534 | FLR |
27,354 | 2023-04-18 | 0.03383 | 0.0356 | 0.03455 | 0.03459 | 23,954,841 | FLR |
27,355 | 2023-04-19 | 0.03222 | 0.03509 | 0.03459 | 0.03231 | 24,559,421 | FLR |
27,356 | 2023-04-20 | 0.03109 | 0.03282 | 0.03224 | 0.03174 | 12,788,294 | FLR |
27,357 | 2023-04-21 | 0.0312 | 0.03399 | 0.03171 | 0.03149 | 20,017,230 | FLR |
27,358 | 2023-04-22 | 0.03116 | 0.03295 | 0.03151 | 0.03199 | 8,532,567 | FLR |
27,359 | 2023-04-23 | 0.03141 | 0.03257 | 0.03199 | 0.03154 | 7,524,949 | FLR |
27,360 | 2023-04-24 | 0.03137 | 0.0325 | 0.03154 | 0.03187 | 8,223,105 | FLR |
27,361 | 2023-04-25 | 0.03143 | 0.03224 | 0.03187 | 0.03207 | 7,258,227 | FLR |
27,362 | 2023-04-26 | 0.03127 | 0.03262 | 0.03208 | 0.03166 | 8,694,203 | FLR |
27,363 | 2023-04-27 | 0.03112 | 0.03219 | 0.03171 | 0.03167 | 5,699,806 | FLR |
27,364 | 2023-04-28 | 0.03106 | 0.03169 | 0.03167 | 0.03107 | 7,202,135 | FLR |
27,365 | 2023-04-29 | 0.03101 | 0.03229 | 0.03108 | 0.0315 | 9,639,907 | FLR |
27,366 | 2023-04-30 | 0.03092 | 0.03187 | 0.03168 | 0.03093 | 6,477,360 | FLR |
27,367 | 2023-05-01 | 0.03009 | 0.03113 | 0.03092 | 0.03018 | 5,315,355 | FLR |
27,368 | 2023-05-02 | 0.0292 | 0.0302 | 0.03018 | 0.02948 | 6,193,350 | FLR |
27,369 | 2023-05-03 | 0.02885 | 0.02972 | 0.02943 | 0.02943 | 12,738,348 | FLR |
27,370 | 2023-05-04 | 0.0288 | 0.03086 | 0.02943 | 0.02885 | 10,984,474 | FLR |
27,371 | 2023-05-05 | 0.02839 | 0.02909 | 0.02884 | 0.02847 | 8,234,797 | FLR |
27,372 | 2023-05-06 | 0.02736 | 0.03158 | 0.02849 | 0.02917 | 10,546,449 | FLR |
27,373 | 2023-05-07 | 0.0278 | 0.03143 | 0.02911 | 0.02866 | 12,788,223 | FLR |
27,374 | 2023-05-08 | 0.02743 | 0.03055 | 0.02863 | 0.02797 | 10,073,219 | FLR |
27,375 | 2023-05-09 | 0.02754 | 0.02982 | 0.02797 | 0.02761 | 7,156,262 | FLR |
27,376 | 2023-05-10 | 0.02756 | 0.02859 | 0.02762 | 0.02794 | 5,760,808 | FLR |
27,377 | 2023-05-11 | 0.02701 | 0.02894 | 0.02799 | 0.02739 | 8,494,615 | FLR |
27,378 | 2023-05-12 | 0.02697 | 0.02774 | 0.02739 | 0.02747 | 6,068,374 | FLR |
27,379 | 2023-05-13 | 0.02723 | 0.02804 | 0.02751 | 0.02783 | 6,179,375 | FLR |
27,380 | 2023-05-14 | 0.0275 | 0.02857 | 0.02774 | 0.02792 | 8,161,991 | FLR |
27,381 | 2023-05-15 | 0.02783 | 0.02892 | 0.02792 | 0.02823 | 5,843,456 | FLR |
27,382 | 2023-05-16 | 0.0269 | 0.02872 | 0.02826 | 0.02694 | 6,178,911 | FLR |
27,383 | 2023-05-17 | 0.0269 | 0.02869 | 0.02697 | 0.02788 | 7,872,237 | FLR |
27,384 | 2023-05-18 | 0.02724 | 0.02858 | 0.02783 | 0.02778 | 5,778,484 | FLR |
27,385 | 2023-05-19 | 0.02738 | 0.0285 | 0.02777 | 0.02768 | 6,992,038 | FLR |
27,386 | 2023-05-20 | 0.0274 | 0.02865 | 0.02768 | 0.02785 | 6,788,090 | FLR |
27,387 | 2023-05-21 | 0.02731 | 0.02889 | 0.02787 | 0.02733 | 6,870,062 | FLR |
27,388 | 2023-05-22 | 0.02719 | 0.02813 | 0.02733 | 0.02787 | 5,715,312 | FLR |
27,389 | 2023-05-23 | 0.0277 | 0.0282 | 0.02785 | 0.02776 | 5,696,623 | FLR |
27,390 | 2023-05-24 | 0.0271 | 0.02809 | 0.02777 | 0.0271 | 5,479,280 | FLR |
27,391 | 2023-05-25 | 0.02579 | 0.0271 | 0.0271 | 0.02586 | 8,543,102 | FLR |
27,392 | 2023-05-26 | 0.02549 | 0.02607 | 0.02586 | 0.02594 | 8,013,707 | FLR |
27,393 | 2023-05-27 | 0.02534 | 0.0259 | 0.02588 | 0.02552 | 6,748,809 | FLR |
27,394 | 2023-05-28 | 0.02542 | 0.02635 | 0.0255 | 0.02602 | 8,000,274 | FLR |
27,395 | 2023-05-29 | 0.02424 | 0.02612 | 0.02601 | 0.02442 | 7,690,359 | FLR |
27,396 | 2023-05-30 | 0.02423 | 0.02512 | 0.02441 | 0.02461 | 6,675,095 | FLR |
27,397 | 2023-05-31 | 0.02301 | 0.02479 | 0.02464 | 0.02327 | 8,666,905 | FLR |
27,398 | 2023-06-01 | 0.02272 | 0.02345 | 0.02329 | 0.02308 | 7,378,739 | FLR |
27,399 | 2023-06-02 | 0.02288 | 0.02334 | 0.02308 | 0.0233 | 4,642,070 | FLR |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.