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 |
|---|---|---|---|---|---|---|---|
27,600 | 2023-12-20 | 0.01656 | 0.0176 | 0.01706 | 0.01677 | 35,867,462 | FLR |
27,601 | 2023-12-21 | 0.01669 | 0.0172 | 0.01679 | 0.01703 | 21,353,137 | FLR |
27,602 | 2023-12-22 | 0.01665 | 0.01716 | 0.01702 | 0.01687 | 23,971,602 | FLR |
27,603 | 2023-12-23 | 0.01655 | 0.01784 | 0.01686 | 0.01707 | 33,309,060 | FLR |
27,604 | 2023-12-24 | 0.0168 | 0.01724 | 0.0171 | 0.01682 | 15,109,746 | FLR |
27,605 | 2023-12-25 | 0.0167 | 0.01728 | 0.01683 | 0.0171 | 16,139,653 | FLR |
27,606 | 2023-12-26 | 0.0165 | 0.01731 | 0.01713 | 0.01674 | 26,551,866 | FLR |
27,607 | 2023-12-27 | 0.01651 | 0.01731 | 0.01674 | 0.01716 | 21,468,077 | FLR |
27,608 | 2023-12-28 | 0.0168 | 0.01734 | 0.01718 | 0.01692 | 12,187,088 | FLR |
27,609 | 2023-12-29 | 0.01672 | 0.01732 | 0.0169 | 0.01699 | 17,188,543 | FLR |
27,610 | 2023-12-30 | 0.01692 | 0.01919 | 0.01699 | 0.01887 | 52,288,098 | FLR |
27,611 | 2023-12-31 | 0.01718 | 0.01892 | 0.01885 | 0.01754 | 67,119,826 | FLR |
27,612 | 2024-01-01 | 0.0173 | 0.01878 | 0.01759 | 0.01868 | 36,309,987 | FLR |
27,613 | 2024-01-02 | 0.01818 | 0.01942 | 0.01867 | 0.01872 | 45,377,953 | FLR |
27,614 | 2024-01-03 | 0.01676 | 0.01951 | 0.01883 | 0.01754 | 47,637,513 | FLR |
27,615 | 2024-01-04 | 0.01749 | 0.01897 | 0.01752 | 0.01825 | 30,848,093 | FLR |
27,616 | 2024-01-05 | 0.01696 | 0.01868 | 0.01825 | 0.01797 | 46,978,943 | FLR |
27,617 | 2024-01-06 | 0.01718 | 0.0188 | 0.01792 | 0.01813 | 23,133,259 | FLR |
27,618 | 2024-01-07 | 0.01746 | 0.01853 | 0.0181 | 0.01762 | 14,016,648 | FLR |
27,619 | 2024-01-08 | 0.01699 | 0.0179 | 0.0176 | 0.01783 | 27,609,606 | FLR |
27,620 | 2024-01-09 | 0.0171 | 0.01823 | 0.01784 | 0.01744 | 34,465,845 | FLR |
27,621 | 2024-01-10 | 0.01684 | 0.01813 | 0.01744 | 0.0177 | 32,224,334 | FLR |
27,622 | 2024-01-11 | 0.01719 | 0.01809 | 0.01773 | 0.01781 | 28,992,861 | FLR |
27,623 | 2024-01-12 | 0.0169 | 0.01807 | 0.01781 | 0.01698 | 29,525,648 | FLR |
27,624 | 2024-01-13 | 0.01695 | 0.01774 | 0.01697 | 0.01767 | 11,395,172 | FLR |
27,625 | 2024-01-14 | 0.0172 | 0.018 | 0.0177 | 0.0172 | 17,456,312 | FLR |
27,626 | 2024-01-15 | 0.0171 | 0.0246 | 0.0172 | 0.02343 | 403,347,608 | FLR |
27,627 | 2024-01-16 | 0.01987 | 0.02429 | 0.0234 | 0.02139 | 240,950,912 | FLR |
27,628 | 2024-01-17 | 0.02019 | 0.02341 | 0.02139 | 0.02109 | 119,004,071 | FLR |
27,629 | 2024-01-18 | 0.02085 | 0.02445 | 0.02107 | 0.02345 | 206,792,164 | FLR |
27,630 | 2024-01-19 | 0.02157 | 0.02377 | 0.02345 | 0.02221 | 124,913,160 | FLR |
27,631 | 2024-01-20 | 0.02177 | 0.02411 | 0.02218 | 0.0228 | 54,276,785 | FLR |
27,632 | 2024-01-21 | 0.02179 | 0.02313 | 0.02282 | 0.02238 | 39,194,986 | FLR |
27,633 | 2024-01-22 | 0.0209 | 0.02249 | 0.02239 | 0.02143 | 28,240,972 | FLR |
27,634 | 2023-03-29 | 0.1314 | 0.1335 | 0.1325 | 0.1334 | 64,454.83 | FORT |
27,635 | 2023-03-30 | 0.1286 | 0.1334 | 0.1333 | 0.1306 | 86,393.42 | FORT |
27,636 | 2023-03-31 | 0.1283 | 0.1313 | 0.131 | 0.1312 | 138,434.61 | FORT |
27,637 | 2023-04-01 | 0.128 | 0.1318 | 0.1312 | 0.1303 | 38,988.47 | FORT |
27,638 | 2023-04-02 | 0.1252 | 0.1308 | 0.1303 | 0.1278 | 104,630.68 | FORT |
27,639 | 2023-04-03 | 0.115 | 0.1277 | 0.127 | 0.1186 | 571,758.64 | FORT |
27,640 | 2023-04-04 | 0.1182 | 0.1199 | 0.1187 | 0.1195 | 35,158.63 | FORT |
27,641 | 2023-04-05 | 0.1166 | 0.1249 | 0.1198 | 0.1216 | 271,054.67 | FORT |
27,642 | 2023-04-06 | 0.1162 | 0.1287 | 0.1215 | 0.1198 | 335,697.13 | FORT |
27,643 | 2023-04-07 | 0.1165 | 0.1218 | 0.1198 | 0.1189 | 102,725.92 | FORT |
27,644 | 2023-04-08 | 0.1179 | 0.121 | 0.1188 | 0.1188 | 52,902.67 | FORT |
27,645 | 2023-04-09 | 0.1183 | 0.1205 | 0.1189 | 0.1203 | 45,434.2 | FORT |
27,646 | 2023-04-10 | 0.1186 | 0.1208 | 0.1203 | 0.1197 | 153,865.54 | FORT |
27,647 | 2023-04-11 | 0.1182 | 0.1207 | 0.1198 | 0.119 | 55,306.34 | FORT |
27,648 | 2023-04-12 | 0.1161 | 0.1182 | 0.1182 | 0.1175 | 101,620.04 | FORT |
27,649 | 2023-04-13 | 0.1161 | 0.1187 | 0.1177 | 0.1168 | 199,449.92 | FORT |
27,650 | 2023-04-14 | 0.1167 | 0.1188 | 0.1177 | 0.1188 | 238,614.97 | FORT |
27,651 | 2023-04-15 | 0.1172 | 0.1206 | 0.1187 | 0.1177 | 124,912.55 | FORT |
27,652 | 2023-04-16 | 0.1161 | 0.1189 | 0.118 | 0.1183 | 293,268.79 | FORT |
27,653 | 2023-04-17 | 0.1163 | 0.1186 | 0.1183 | 0.1181 | 264,808.16 | FORT |
27,654 | 2023-04-18 | 0.1162 | 0.1183 | 0.1172 | 0.1169 | 120,447.47 | FORT |
27,655 | 2023-04-19 | 0.1128 | 0.1169 | 0.1168 | 0.1128 | 141,136.26 | FORT |
27,656 | 2023-04-20 | 0.1026 | 0.1131 | 0.1129 | 0.1043 | 271,917.18 | FORT |
27,657 | 2023-04-21 | 0.1 | 0.1058 | 0.1043 | 0.1007 | 624,313.99 | FORT |
27,658 | 2023-04-22 | 0.0945 | 0.1002 | 0.1002 | 0.1 | 366,569.07 | FORT |
27,659 | 2023-04-23 | 0.0908 | 0.1168 | 0.0989 | 0.0946 | 828,990.2 | FORT |
27,660 | 2023-04-24 | 0.093 | 0.0963 | 0.0944 | 0.0944 | 323,793.48 | FORT |
27,661 | 2023-04-25 | 0.0937 | 0.0991 | 0.0951 | 0.0964 | 159,759.71 | FORT |
27,662 | 2023-04-26 | 0.0945 | 0.0986 | 0.0953 | 0.095 | 186,628.89 | FORT |
27,663 | 2023-04-27 | 0.0934 | 0.0954 | 0.0951 | 0.094 | 99,924.93 | FORT |
27,664 | 2023-04-28 | 0.0931 | 0.177 | 0.0936 | 0.1675 | 3,135,908.26 | FORT |
27,665 | 2023-04-29 | 0.146 | 0.675 | 0.1671 | 0.427 | 39,734,653.05 | FORT |
27,666 | 2023-04-30 | 0.2604 | 0.4633 | 0.4236 | 0.2727 | 23,705,334.63 | FORT |
27,667 | 2023-05-01 | 0.229 | 0.2969 | 0.2733 | 0.2376 | 7,325,611.31 | FORT |
27,668 | 2023-05-02 | 0.182 | 0.245 | 0.2378 | 0.1965 | 4,044,619.08 | FORT |
27,669 | 2023-05-03 | 0.1705 | 0.219 | 0.1966 | 0.1846 | 3,780,992.41 | FORT |
27,670 | 2023-05-04 | 0.176 | 0.2099 | 0.1849 | 0.1767 | 2,423,297.81 | FORT |
27,671 | 2023-05-05 | 0.169 | 0.1998 | 0.1761 | 0.1722 | 2,822,055.49 | FORT |
27,672 | 2023-05-06 | 0.16 | 0.178 | 0.1725 | 0.1761 | 1,648,888.15 | FORT |
27,673 | 2023-05-07 | 0.1712 | 0.294 | 0.1766 | 0.2573 | 13,377,009.34 | FORT |
27,674 | 2023-05-08 | 0.205 | 0.293 | 0.2573 | 0.221 | 6,335,782.79 | FORT |
27,675 | 2023-05-09 | 0.1977 | 0.24 | 0.2188 | 0.2166 | 2,989,186.92 | FORT |
27,676 | 2023-05-10 | 0.1768 | 0.2222 | 0.213 | 0.1878 | 2,373,795.46 | FORT |
27,677 | 2023-05-11 | 0.1736 | 0.19 | 0.1878 | 0.1777 | 1,265,941.8 | FORT |
27,678 | 2023-05-12 | 0.166 | 0.1786 | 0.1764 | 0.173 | 852,807.66 | FORT |
27,679 | 2023-05-13 | 0.169 | 0.2364 | 0.173 | 0.218 | 6,703,464.47 | FORT |
27,680 | 2023-05-14 | 0.1805 | 0.2214 | 0.2182 | 0.1893 | 2,337,109.08 | FORT |
27,681 | 2023-05-15 | 0.1699 | 0.1914 | 0.1913 | 0.1819 | 1,660,361.95 | FORT |
27,682 | 2023-05-16 | 0.175 | 0.1966 | 0.1836 | 0.1865 | 1,608,403.7 | FORT |
27,683 | 2023-05-17 | 0.1789 | 0.1905 | 0.1868 | 0.1861 | 977,917.06 | FORT |
27,684 | 2023-05-18 | 0.1765 | 0.1861 | 0.1861 | 0.1848 | 817,291.25 | FORT |
27,685 | 2023-05-19 | 0.1795 | 0.1856 | 0.1856 | 0.1827 | 634,904.81 | FORT |
27,686 | 2023-05-20 | 0.1774 | 0.1843 | 0.1833 | 0.1794 | 372,842.3 | FORT |
27,687 | 2023-05-21 | 0.1696 | 0.1861 | 0.1799 | 0.1796 | 1,027,665.4 | FORT |
27,688 | 2023-05-22 | 0.1757 | 0.21 | 0.1795 | 0.1963 | 3,288,870.52 | FORT |
27,689 | 2023-05-23 | 0.1836 | 0.2 | 0.1959 | 0.1881 | 1,278,569.46 | FORT |
27,690 | 2023-05-24 | 0.1759 | 0.2058 | 0.1879 | 0.1883 | 1,764,003.39 | FORT |
27,691 | 2023-05-25 | 0.1822 | 0.237 | 0.1876 | 0.2226 | 4,468,538.79 | FORT |
27,692 | 2023-05-26 | 0.1851 | 0.2254 | 0.2202 | 0.2033 | 2,843,194.12 | FORT |
27,693 | 2023-05-27 | 0.185 | 0.2042 | 0.203 | 0.1921 | 829,533.49 | FORT |
27,694 | 2023-05-28 | 0.1873 | 0.1953 | 0.1917 | 0.1952 | 656,282.53 | FORT |
27,695 | 2023-05-29 | 0.1855 | 0.1984 | 0.1951 | 0.1855 | 599,800.21 | FORT |
27,696 | 2023-05-30 | 0.166 | 0.1905 | 0.1857 | 0.1682 | 2,542,678.55 | FORT |
27,697 | 2023-05-31 | 0.1481 | 0.181 | 0.1687 | 0.1481 | 7,506,031.3 | FORT |
27,698 | 2023-06-01 | 0.1372 | 0.1605 | 0.1492 | 0.1488 | 4,137,346.42 | FORT |
27,699 | 2023-06-02 | 0.1413 | 0.1509 | 0.1491 | 0.1476 | 1,448,845.58 | FORT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.