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 |
|---|---|---|---|---|---|---|---|
27,700 | 2023-06-03 | 0.1409 | 0.1626 | 0.1473 | 0.1409 | 3,323,585.84 | FORT |
27,701 | 2023-06-04 | 0.1401 | 0.1515 | 0.1421 | 0.1456 | 1,782,741.29 | FORT |
27,702 | 2023-06-05 | 0.13 | 0.1482 | 0.1463 | 0.1336 | 1,629,397.48 | FORT |
27,703 | 2023-06-06 | 0.101 | 0.1357 | 0.1337 | 0.1305 | 1,955,091.43 | FORT |
27,704 | 2023-06-07 | 0.1257 | 0.1375 | 0.129 | 0.1278 | 910,169 | FORT |
27,705 | 2023-06-08 | 0.1192 | 0.1293 | 0.1273 | 0.1293 | 1,001,756.46 | FORT |
27,706 | 2023-06-09 | 0.1216 | 0.13 | 0.1268 | 0.122 | 717,434.2 | FORT |
27,707 | 2023-06-10 | 0.1055 | 0.1239 | 0.1224 | 0.1198 | 1,673,131.96 | FORT |
27,708 | 2023-06-11 | 0.1162 | 0.1319 | 0.1208 | 0.1211 | 974,612.48 | FORT |
27,709 | 2023-06-12 | 0.1181 | 0.1318 | 0.1208 | 0.1188 | 612,256.04 | FORT |
27,710 | 2023-06-13 | 0.1169 | 0.123 | 0.1195 | 0.1191 | 445,617.39 | FORT |
27,711 | 2023-06-14 | 0.1055 | 0.1195 | 0.1191 | 0.1139 | 933,652.17 | FORT |
27,712 | 2023-06-15 | 0.1111 | 0.1231 | 0.1139 | 0.1163 | 645,491.56 | FORT |
27,713 | 2023-06-16 | 0.1126 | 0.1209 | 0.1163 | 0.1209 | 500,330.67 | FORT |
27,714 | 2023-06-17 | 0.1175 | 0.17 | 0.1195 | 0.16 | 5,637,205.49 | FORT |
27,715 | 2023-06-18 | 0.124 | 0.166 | 0.1609 | 0.132 | 3,326,605.1 | FORT |
27,716 | 2023-06-19 | 0.1238 | 0.135 | 0.1328 | 0.129 | 1,375,975.76 | FORT |
27,717 | 2023-06-20 | 0.1251 | 0.1375 | 0.1265 | 0.133 | 847,474.89 | FORT |
27,718 | 2023-06-21 | 0.114 | 0.1339 | 0.1318 | 0.1297 | 1,941,783.75 | FORT |
27,719 | 2023-06-22 | 0.1273 | 0.14 | 0.1305 | 0.1288 | 921,744.69 | FORT |
27,720 | 2023-06-23 | 0.1293 | 0.1335 | 0.1295 | 0.1317 | 325,059.14 | FORT |
27,721 | 2023-06-24 | 0.1299 | 0.1381 | 0.1323 | 0.1329 | 535,397.58 | FORT |
27,722 | 2023-06-25 | 0.1299 | 0.137 | 0.1329 | 0.1319 | 404,539.4 | FORT |
27,723 | 2023-06-26 | 0.1268 | 0.1323 | 0.1317 | 0.1273 | 326,997.07 | FORT |
27,724 | 2023-06-27 | 0.1211 | 0.1338 | 0.1277 | 0.1285 | 670,761.91 | FORT |
27,725 | 2023-06-28 | 0.1215 | 0.1293 | 0.1285 | 0.1231 | 295,191.65 | FORT |
27,726 | 2023-06-29 | 0.1203 | 0.1267 | 0.1231 | 0.1225 | 391,562.64 | FORT |
27,727 | 2023-06-30 | 0.1211 | 0.153 | 0.1222 | 0.1328 | 2,095,336.57 | FORT |
27,728 | 2023-07-01 | 0.1301 | 0.1746 | 0.1336 | 0.1351 | 5,358,332.86 | FORT |
27,729 | 2023-07-02 | 0.1293 | 0.1446 | 0.1353 | 0.1356 | 1,372,416.3 | FORT |
27,730 | 2023-07-03 | 0.1292 | 0.14 | 0.1364 | 0.1376 | 791,266.2 | FORT |
27,731 | 2023-07-04 | 0.1326 | 0.1425 | 0.1375 | 0.1387 | 557,040.65 | FORT |
27,732 | 2023-07-05 | 0.1355 | 0.1411 | 0.1389 | 0.1363 | 146,759.98 | FORT |
27,733 | 2023-07-06 | 0.13 | 0.165 | 0.1364 | 0.1456 | 2,880,959.09 | FORT |
27,734 | 2023-07-07 | 0.1337 | 0.15 | 0.1459 | 0.1409 | 900,254.63 | FORT |
27,735 | 2023-07-08 | 0.1353 | 0.1435 | 0.1407 | 0.1383 | 313,259.94 | FORT |
27,736 | 2023-07-09 | 0.1361 | 0.142 | 0.1385 | 0.139 | 234,238.29 | FORT |
27,737 | 2023-07-10 | 0.1332 | 0.1434 | 0.1391 | 0.1415 | 603,511.07 | FORT |
27,738 | 2023-07-11 | 0.137 | 0.1421 | 0.1413 | 0.1398 | 203,098.3 | FORT |
27,739 | 2023-07-12 | 0.1366 | 0.1411 | 0.1411 | 0.1377 | 159,136.04 | FORT |
27,740 | 2023-07-13 | 0.132 | 0.14 | 0.1375 | 0.1371 | 537,865.12 | FORT |
27,741 | 2023-07-14 | 0.1325 | 0.14 | 0.136 | 0.1339 | 625,553.48 | FORT |
27,742 | 2023-07-15 | 0.1327 | 0.1405 | 0.1339 | 0.1363 | 302,514.04 | FORT |
27,743 | 2023-07-16 | 0.1195 | 0.1395 | 0.1365 | 0.1331 | 1,008,097.31 | FORT |
27,744 | 2023-07-17 | 0.1264 | 0.1335 | 0.1327 | 0.1296 | 227,062.99 | FORT |
27,745 | 2023-07-18 | 0.129 | 0.1331 | 0.1297 | 0.1297 | 208,237.53 | FORT |
27,746 | 2023-07-19 | 0.125 | 0.1332 | 0.1302 | 0.1293 | 193,506.47 | FORT |
27,747 | 2023-07-20 | 0.1246 | 0.1305 | 0.1293 | 0.1265 | 173,210.47 | FORT |
27,748 | 2023-07-21 | 0.1261 | 0.131 | 0.1261 | 0.1292 | 127,718.46 | FORT |
27,749 | 2023-07-22 | 0.1255 | 0.1309 | 0.129 | 0.1285 | 171,768.58 | FORT |
27,750 | 2023-07-23 | 0.125 | 0.1657 | 0.1287 | 0.1518 | 2,141,234.93 | FORT |
27,751 | 2023-07-24 | 0.1278 | 0.1529 | 0.1522 | 0.1319 | 1,317,252.99 | FORT |
27,752 | 2023-07-25 | 0.1281 | 0.1344 | 0.1318 | 0.1334 | 260,918.44 | FORT |
27,753 | 2023-07-26 | 0.1276 | 0.1442 | 0.1333 | 0.1329 | 543,750.83 | FORT |
27,754 | 2023-07-27 | 0.1302 | 0.1396 | 0.1329 | 0.1321 | 321,281.87 | FORT |
27,755 | 2023-07-28 | 0.1285 | 0.1391 | 0.1317 | 0.1335 | 492,976.77 | FORT |
27,756 | 2023-07-29 | 0.1317 | 0.1377 | 0.1334 | 0.1344 | 116,756.47 | FORT |
27,757 | 2023-07-30 | 0.1303 | 0.165 | 0.1339 | 0.1426 | 3,893,926.46 | FORT |
27,758 | 2023-07-31 | 0.1322 | 0.1423 | 0.1421 | 0.1337 | 1,042,134.8 | FORT |
27,759 | 2023-08-01 | 0.1321 | 0.138 | 0.1339 | 0.1357 | 338,041.29 | FORT |
27,760 | 2023-08-02 | 0.1332 | 0.1375 | 0.1355 | 0.1349 | 209,428.43 | FORT |
27,761 | 2023-08-03 | 0.1325 | 0.1371 | 0.135 | 0.1341 | 286,421.82 | FORT |
27,762 | 2023-08-04 | 0.1308 | 0.1355 | 0.1346 | 0.133 | 227,723 | FORT |
27,763 | 2023-08-05 | 0.1302 | 0.1337 | 0.133 | 0.1325 | 181,043.04 | FORT |
27,764 | 2023-08-06 | 0.1311 | 0.1345 | 0.1327 | 0.1325 | 210,252.44 | FORT |
27,765 | 2023-08-07 | 0.13 | 0.1346 | 0.1326 | 0.1337 | 244,545.22 | FORT |
27,766 | 2023-08-08 | 0.1307 | 0.1394 | 0.1336 | 0.1321 | 509,112.2 | FORT |
27,767 | 2023-08-09 | 0.13 | 0.1344 | 0.1321 | 0.1304 | 220,552.31 | FORT |
27,768 | 2023-08-10 | 0.1303 | 0.1334 | 0.1305 | 0.1307 | 144,609.55 | FORT |
27,769 | 2023-08-11 | 0.13 | 0.1345 | 0.1306 | 0.1311 | 649,408.18 | FORT |
27,770 | 2023-08-12 | 0.1291 | 0.1335 | 0.1311 | 0.1299 | 401,656.11 | FORT |
27,771 | 2023-08-13 | 0.1283 | 0.1322 | 0.1301 | 0.1295 | 280,746.43 | FORT |
27,772 | 2023-08-14 | 0.1275 | 0.131 | 0.1295 | 0.1279 | 377,754.74 | FORT |
27,773 | 2023-08-15 | 0.1237 | 0.1296 | 0.1281 | 0.1253 | 525,148.59 | FORT |
27,774 | 2023-08-16 | 0.1144 | 0.1255 | 0.1254 | 0.1161 | 1,232,357.99 | FORT |
27,775 | 2023-08-17 | 0.102 | 0.1183 | 0.1161 | 0.1132 | 773,169.18 | FORT |
27,776 | 2023-08-18 | 0.1086 | 0.1135 | 0.1131 | 0.1101 | 433,850.39 | FORT |
27,777 | 2023-08-19 | 0.1101 | 0.1148 | 0.1101 | 0.1138 | 361,452.96 | FORT |
27,778 | 2023-08-20 | 0.1139 | 0.1418 | 0.1139 | 0.1211 | 4,782,027.78 | FORT |
27,779 | 2023-08-21 | 0.1192 | 0.1221 | 0.1211 | 0.1201 | 294,045.94 | FORT |
27,780 | 2023-08-22 | 0.1161 | 0.1207 | 0.1201 | 0.1177 | 342,373.36 | FORT |
27,781 | 2023-08-23 | 0.1161 | 0.119 | 0.1176 | 0.1168 | 484,750.57 | FORT |
27,782 | 2023-08-24 | 0.1155 | 0.1318 | 0.1168 | 0.1264 | 1,547,769.35 | FORT |
27,783 | 2023-08-25 | 0.1168 | 0.1264 | 0.1263 | 0.1189 | 982,764.13 | FORT |
27,784 | 2023-08-26 | 0.1187 | 0.1344 | 0.1189 | 0.1302 | 1,128,930.81 | FORT |
27,785 | 2023-08-27 | 0.1126 | 0.1337 | 0.1302 | 0.1225 | 2,138,082.33 | FORT |
27,786 | 2023-08-28 | 0.1213 | 0.1327 | 0.1225 | 0.122 | 405,299.25 | FORT |
27,787 | 2023-08-29 | 0.1208 | 0.137 | 0.122 | 0.1346 | 1,879,175.16 | FORT |
27,788 | 2023-08-30 | 0.1272 | 0.137 | 0.1346 | 0.1274 | 965,281.06 | FORT |
27,789 | 2023-08-31 | 0.1223 | 0.1296 | 0.1276 | 0.1235 | 654,326.15 | FORT |
27,790 | 2023-09-01 | 0.1227 | 0.1282 | 0.1237 | 0.1231 | 269,858.45 | FORT |
27,791 | 2023-09-02 | 0.115 | 0.1236 | 0.1231 | 0.1172 | 1,079,965.51 | FORT |
27,792 | 2023-09-03 | 0.1099 | 0.1189 | 0.1172 | 0.1143 | 864,003.01 | FORT |
27,793 | 2023-09-04 | 0.1083 | 0.1169 | 0.1142 | 0.1105 | 503,821.82 | FORT |
27,794 | 2023-09-05 | 0.1088 | 0.1137 | 0.1106 | 0.1105 | 306,569.11 | FORT |
27,795 | 2023-09-06 | 0.11 | 0.113 | 0.1105 | 0.1115 | 394,133.12 | FORT |
27,796 | 2023-09-07 | 0.1097 | 0.1285 | 0.1115 | 0.1116 | 2,225,309.48 | FORT |
27,797 | 2023-09-08 | 0.1101 | 0.118 | 0.1116 | 0.1115 | 1,018,443.25 | FORT |
27,798 | 2023-09-09 | 0.1104 | 0.1125 | 0.1114 | 0.1114 | 158,490.89 | FORT |
27,799 | 2023-09-10 | 0.1074 | 0.1115 | 0.1115 | 0.108 | 316,291.92 | FORT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.