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 |
|---|---|---|---|---|---|---|---|
27,900 | 2023-12-20 | 0.1398 | 0.1458 | 0.1398 | 0.145 | 508,927.49 | FORT |
27,901 | 2023-12-21 | 0.1434 | 0.2414 | 0.145 | 0.1925 | 13,798,543.56 | FORT |
27,902 | 2023-12-22 | 0.165 | 0.211 | 0.193 | 0.1698 | 6,980,203.78 | FORT |
27,903 | 2023-12-23 | 0.1561 | 0.1733 | 0.1674 | 0.1636 | 1,525,831.07 | FORT |
27,904 | 2023-12-24 | 0.1496 | 0.1653 | 0.1649 | 0.1542 | 1,110,551.64 | FORT |
27,905 | 2023-12-25 | 0.1484 | 0.1562 | 0.1539 | 0.152 | 2,412,010.53 | FORT |
27,906 | 2023-12-26 | 0.1422 | 0.169 | 0.152 | 0.1441 | 4,147,796.79 | FORT |
27,907 | 2023-12-27 | 0.1393 | 0.1476 | 0.144 | 0.1457 | 2,296,363.82 | FORT |
27,908 | 2023-12-28 | 0.1278 | 0.146 | 0.1458 | 0.1344 | 2,712,988.25 | FORT |
27,909 | 2023-12-29 | 0.121 | 0.138 | 0.1345 | 0.13 | 2,453,308.64 | FORT |
27,910 | 2023-12-30 | 0.1251 | 0.1316 | 0.13 | 0.1299 | 435,663.74 | FORT |
27,911 | 2023-12-31 | 0.1264 | 0.1347 | 0.1299 | 0.1287 | 1,005,611.08 | FORT |
27,912 | 2024-01-01 | 0.1222 | 0.1349 | 0.1289 | 0.1336 | 822,143.94 | FORT |
27,913 | 2024-01-02 | 0.1318 | 0.15 | 0.1336 | 0.132 | 3,052,401.97 | FORT |
27,914 | 2024-01-03 | 0.1259 | 0.1433 | 0.1324 | 0.132 | 1,627,861.63 | FORT |
27,915 | 2024-01-04 | 0.1255 | 0.1358 | 0.132 | 0.1301 | 878,589.99 | FORT |
27,916 | 2024-01-05 | 0.1182 | 0.1311 | 0.131 | 0.1246 | 2,087,407.42 | FORT |
27,917 | 2024-01-06 | 0.1175 | 0.1265 | 0.1253 | 0.1214 | 503,959.92 | FORT |
27,918 | 2024-01-07 | 0.1214 | 0.1259 | 0.1214 | 0.1237 | 680,900.47 | FORT |
27,919 | 2024-01-08 | 0.1162 | 0.1241 | 0.1237 | 0.1218 | 1,068,888.59 | FORT |
27,920 | 2024-01-09 | 0.1203 | 0.1471 | 0.1218 | 0.1282 | 4,344,288.84 | FORT |
27,921 | 2024-01-10 | 0.1245 | 0.1354 | 0.128 | 0.1298 | 999,403.99 | FORT |
27,922 | 2024-01-11 | 0.1288 | 0.1396 | 0.1299 | 0.135 | 782,598.24 | FORT |
27,923 | 2024-01-12 | 0.131 | 0.14 | 0.135 | 0.1323 | 1,218,778.5 | FORT |
27,924 | 2024-01-13 | 0.1254 | 0.1332 | 0.1323 | 0.1288 | 1,759,181.07 | FORT |
27,925 | 2024-01-14 | 0.122 | 0.1302 | 0.1289 | 0.1236 | 1,739,895.14 | FORT |
27,926 | 2024-01-15 | 0.1225 | 0.1316 | 0.1237 | 0.1255 | 1,467,069.98 | FORT |
27,927 | 2024-01-16 | 0.1202 | 0.1266 | 0.1255 | 0.1231 | 1,399,532.77 | FORT |
27,928 | 2024-01-17 | 0.1197 | 0.1245 | 0.1231 | 0.1203 | 841,026.09 | FORT |
27,929 | 2024-01-18 | 0.1186 | 0.1218 | 0.1203 | 0.1193 | 442,471.94 | FORT |
27,930 | 2024-01-19 | 0.1166 | 0.1205 | 0.1193 | 0.118 | 366,129.61 | FORT |
27,931 | 2024-01-20 | 0.1162 | 0.1195 | 0.1179 | 0.1191 | 360,417.3 | FORT |
27,932 | 2024-01-21 | 0.1165 | 0.1243 | 0.1185 | 0.1199 | 925,247.12 | FORT |
27,933 | 2024-01-22 | 0.1162 | 0.1197 | 0.1191 | 0.1177 | 294,001.34 | FORT |
27,934 | 2023-03-29 | 3.29 | 3.46 | 3.31 | 3.41 | 14,740.181 | FORTH |
27,935 | 2023-03-30 | 3.29 | 3.46 | 3.41 | 3.32 | 11,703.897 | FORTH |
27,936 | 2023-03-31 | 3.28 | 3.42 | 3.31 | 3.39 | 5,194.946 | FORTH |
27,937 | 2023-04-01 | 3.39 | 3.61 | 3.39 | 3.48 | 35,359.447 | FORTH |
27,938 | 2023-04-02 | 3.48 | 4.61 | 3.48 | 3.97 | 380,609.106 | FORTH |
27,939 | 2023-04-03 | 3.53 | 4.19 | 3.96 | 3.6 | 125,018.364 | FORTH |
27,940 | 2023-04-04 | 3.56 | 3.71 | 3.61 | 3.61 | 45,529.138 | FORTH |
27,941 | 2023-04-05 | 3.56 | 3.69 | 3.61 | 3.59 | 30,131.937 | FORTH |
27,942 | 2023-04-06 | 3.53 | 3.62 | 3.58 | 3.57 | 15,924.666 | FORTH |
27,943 | 2023-04-07 | 3.44 | 3.58 | 3.57 | 3.57 | 28,734.42 | FORTH |
27,944 | 2023-04-08 | 3.45 | 3.67 | 3.56 | 3.57 | 39,874.709 | FORTH |
27,945 | 2023-04-09 | 3.49 | 4.27 | 3.57 | 3.56 | 71,666.104 | FORTH |
27,946 | 2023-04-10 | 3.51 | 3.64 | 3.59 | 3.6 | 27,744.468 | FORTH |
27,947 | 2023-04-11 | 3.55 | 3.75 | 3.61 | 3.64 | 32,045.315 | FORTH |
27,948 | 2023-04-12 | 3.52 | 4.09 | 3.62 | 3.76 | 163,031.571 | FORTH |
27,949 | 2023-04-13 | 3.7 | 3.99 | 3.76 | 3.73 | 67,020.546 | FORTH |
27,950 | 2023-04-14 | 3.69 | 3.87 | 3.73 | 3.79 | 20,550.033 | FORTH |
27,951 | 2023-04-15 | 3.74 | 3.86 | 3.79 | 3.76 | 16,740.988 | FORTH |
27,952 | 2023-04-16 | 3.75 | 3.85 | 3.76 | 3.79 | 30,097.64 | FORTH |
27,953 | 2023-04-17 | 3.65 | 3.82 | 3.79 | 3.73 | 22,225.506 | FORTH |
27,954 | 2023-04-18 | 3.67 | 4.09 | 3.73 | 3.94 | 75,344.385 | FORTH |
27,955 | 2023-04-19 | 3.72 | 4.32 | 3.95 | 3.78 | 122,479.606 | FORTH |
27,956 | 2023-04-20 | 3.5 | 3.78 | 3.78 | 3.54 | 32,831.804 | FORTH |
27,957 | 2023-04-21 | 3.34 | 3.63 | 3.55 | 3.35 | 27,226.166 | FORTH |
27,958 | 2023-04-22 | 3.33 | 3.46 | 3.36 | 3.45 | 6,567.474 | FORTH |
27,959 | 2023-04-23 | 3.3 | 3.61 | 3.45 | 3.33 | 21,509.581 | FORTH |
27,960 | 2023-04-24 | 3.24 | 3.42 | 3.34 | 3.37 | 20,413.347 | FORTH |
27,961 | 2023-04-25 | 3.29 | 3.47 | 3.36 | 3.43 | 15,162.581 | FORTH |
27,962 | 2023-04-26 | 3.27 | 3.58 | 3.42 | 3.38 | 41,414.211 | FORTH |
27,963 | 2023-04-27 | 3.38 | 3.47 | 3.4 | 3.44 | 6,284.823 | FORTH |
27,964 | 2023-04-28 | 3.35 | 3.53 | 3.43 | 3.35 | 8,125.075 | FORTH |
27,965 | 2023-04-29 | 3.35 | 3.49 | 3.37 | 3.45 | 9,122.113 | FORTH |
27,966 | 2023-04-30 | 3.43 | 3.84 | 3.47 | 3.67 | 92,984.601 | FORTH |
27,967 | 2023-05-01 | 3.38 | 3.72 | 3.65 | 3.45 | 34,902.232 | FORTH |
27,968 | 2023-05-02 | 3.4 | 3.56 | 3.43 | 3.47 | 24,492.029 | FORTH |
27,969 | 2023-05-03 | 3.27 | 3.48 | 3.47 | 3.44 | 45,962.679 | FORTH |
27,970 | 2023-05-04 | 3.33 | 3.44 | 3.43 | 3.36 | 18,034.802 | FORTH |
27,971 | 2023-05-05 | 3.32 | 3.44 | 3.37 | 3.36 | 29,399.393 | FORTH |
27,972 | 2023-05-06 | 3.22 | 3.4 | 3.36 | 3.25 | 43,976.949 | FORTH |
27,973 | 2023-05-07 | 3.15 | 3.32 | 3.25 | 3.15 | 53,069.514 | FORTH |
27,974 | 2023-05-08 | 2.89 | 3.18 | 3.16 | 2.93 | 63,282.946 | FORTH |
27,975 | 2023-05-09 | 2.9 | 2.98 | 2.92 | 2.94 | 11,164.038 | FORTH |
27,976 | 2023-05-10 | 2.93 | 3.08 | 2.96 | 2.99 | 13,848.901 | FORTH |
27,977 | 2023-05-11 | 2.74 | 3 | 2.98 | 2.79 | 29,784.002 | FORTH |
27,978 | 2023-05-12 | 2.66 | 2.87 | 2.78 | 2.85 | 19,706.695 | FORTH |
27,979 | 2023-05-13 | 2.8 | 2.99 | 2.85 | 2.8 | 23,440.534 | FORTH |
27,980 | 2023-05-14 | 2.78 | 2.91 | 2.79 | 2.88 | 33,427.611 | FORTH |
27,981 | 2023-05-15 | 2.86 | 2.97 | 2.88 | 2.91 | 16,903.336 | FORTH |
27,982 | 2023-05-16 | 2.86 | 2.92 | 2.9 | 2.9 | 7,238.432 | FORTH |
27,983 | 2023-05-17 | 2.84 | 2.96 | 2.9 | 2.94 | 21,598.041 | FORTH |
27,984 | 2023-05-18 | 2.85 | 2.97 | 2.94 | 2.92 | 11,260.664 | FORTH |
27,985 | 2023-05-19 | 2.89 | 2.98 | 2.9 | 2.95 | 12,636.713 | FORTH |
27,986 | 2023-05-20 | 2.92 | 2.98 | 2.94 | 2.94 | 5,287.35 | FORTH |
27,987 | 2023-05-21 | 2.87 | 2.95 | 2.94 | 2.89 | 10,931.408 | FORTH |
27,988 | 2023-05-22 | 2.79 | 2.94 | 2.89 | 2.82 | 13,607.675 | FORTH |
27,989 | 2023-05-23 | 2.84 | 2.97 | 2.84 | 2.87 | 17,491.898 | FORTH |
27,990 | 2023-05-24 | 2.75 | 2.91 | 2.87 | 2.78 | 11,752.953 | FORTH |
27,991 | 2023-05-25 | 2.73 | 2.85 | 2.77 | 2.83 | 7,645.058 | FORTH |
27,992 | 2023-05-26 | 2.81 | 2.9 | 2.84 | 2.86 | 21,022.469 | FORTH |
27,993 | 2023-05-27 | 2.78 | 2.86 | 2.85 | 2.83 | 9,263.152 | FORTH |
27,994 | 2023-05-28 | 2.82 | 2.93 | 2.83 | 2.9 | 21,940.298 | FORTH |
27,995 | 2023-05-29 | 2.84 | 2.91 | 2.89 | 2.86 | 5,043.751 | FORTH |
27,996 | 2023-05-30 | 2.8 | 2.88 | 2.88 | 2.82 | 11,835.072 | FORTH |
27,997 | 2023-05-31 | 2.73 | 2.83 | 2.82 | 2.75 | 5,853.391 | FORTH |
27,998 | 2023-06-01 | 2.75 | 2.91 | 2.75 | 2.85 | 10,110 | FORTH |
27,999 | 2023-06-02 | 2.84 | 2.94 | 2.85 | 2.87 | 15,800.968 | FORTH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.