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 |
|---|---|---|---|---|---|---|---|
28,200 | 2023-12-20 | 3.42 | 4.29 | 3.51 | 3.57 | 494,800.191 | FORTH |
28,201 | 2023-12-21 | 3.48 | 3.59 | 3.56 | 3.51 | 59,349.765 | FORTH |
28,202 | 2023-12-22 | 3.34 | 3.58 | 3.52 | 3.56 | 38,479.433 | FORTH |
28,203 | 2023-12-23 | 3.45 | 3.69 | 3.56 | 3.64 | 61,156.61 | FORTH |
28,204 | 2023-12-24 | 3.58 | 4.19 | 3.64 | 3.82 | 189,821.616 | FORTH |
28,205 | 2023-12-25 | 3.74 | 5.49 | 3.8 | 4.3 | 589,115.627 | FORTH |
28,206 | 2023-12-26 | 3.96 | 4.36 | 4.28 | 4.19 | 253,597.503 | FORTH |
28,207 | 2023-12-27 | 3.89 | 4.21 | 4.19 | 3.92 | 126,606.237 | FORTH |
28,208 | 2023-12-28 | 3.67 | 4.01 | 3.92 | 3.71 | 76,327.443 | FORTH |
28,209 | 2023-12-29 | 3.38 | 3.77 | 3.72 | 3.65 | 113,275.432 | FORTH |
28,210 | 2023-12-30 | 3.6 | 3.77 | 3.66 | 3.64 | 29,646.103 | FORTH |
28,211 | 2023-12-31 | 3.53 | 3.74 | 3.63 | 3.58 | 48,373.781 | FORTH |
28,212 | 2024-01-01 | 3.5 | 3.94 | 3.57 | 3.82 | 49,900.942 | FORTH |
28,213 | 2024-01-02 | 3.65 | 3.89 | 3.82 | 3.7 | 44,720.863 | FORTH |
28,214 | 2024-01-03 | 3.31 | 3.82 | 3.7 | 3.55 | 77,327.713 | FORTH |
28,215 | 2024-01-04 | 3.44 | 3.62 | 3.56 | 3.5 | 26,048.544 | FORTH |
28,216 | 2024-01-05 | 3.3 | 3.55 | 3.51 | 3.46 | 33,266.212 | FORTH |
28,217 | 2024-01-06 | 3.21 | 3.44 | 3.44 | 3.35 | 32,471.893 | FORTH |
28,218 | 2024-01-07 | 3.15 | 3.42 | 3.34 | 3.17 | 46,330.43 | FORTH |
28,219 | 2024-01-08 | 3.01 | 3.33 | 3.18 | 3.28 | 63,419.08 | FORTH |
28,220 | 2024-01-09 | 3.1 | 3.34 | 3.29 | 3.25 | 44,291.083 | FORTH |
28,221 | 2024-01-10 | 3.15 | 3.46 | 3.25 | 3.42 | 43,990.617 | FORTH |
28,222 | 2024-01-11 | 3.38 | 3.62 | 3.41 | 3.52 | 49,291.423 | FORTH |
28,223 | 2024-01-12 | 3.26 | 3.57 | 3.52 | 3.34 | 37,882.492 | FORTH |
28,224 | 2024-01-13 | 3.31 | 3.49 | 3.37 | 3.42 | 20,848.765 | FORTH |
28,225 | 2024-01-14 | 3.32 | 3.47 | 3.42 | 3.33 | 18,747.734 | FORTH |
28,226 | 2024-01-15 | 3.32 | 3.44 | 3.34 | 3.4 | 33,557.907 | FORTH |
28,227 | 2024-01-16 | 3.34 | 3.45 | 3.4 | 3.43 | 17,233.465 | FORTH |
28,228 | 2024-01-17 | 3.38 | 3.5 | 3.43 | 3.45 | 26,301.477 | FORTH |
28,229 | 2024-01-18 | 3.11 | 3.48 | 3.45 | 3.16 | 38,555.543 | FORTH |
28,230 | 2024-01-19 | 3.09 | 3.9 | 3.19 | 3.44 | 302,600.687 | FORTH |
28,231 | 2024-01-20 | 3.24 | 3.7 | 3.44 | 3.29 | 99,214.127 | FORTH |
28,232 | 2024-01-21 | 3.24 | 3.47 | 3.29 | 3.26 | 60,716.509 | FORTH |
28,233 | 2024-01-22 | 3.14 | 3.29 | 3.27 | 3.2 | 23,769.023 | FORTH |
28,234 | 2023-03-29 | 0.0329 | 0.0346 | 0.0334 | 0.0336 | 1,023,504.2 | FOX |
28,235 | 2023-03-30 | 0.0329 | 0.0342 | 0.0337 | 0.0332 | 1,112,287.9 | FOX |
28,236 | 2023-03-31 | 0.0332 | 0.035 | 0.0332 | 0.0342 | 1,226,492.6 | FOX |
28,237 | 2023-04-01 | 0.034 | 0.0356 | 0.0343 | 0.0346 | 881,723.8 | FOX |
28,238 | 2023-04-02 | 0.0335 | 0.0349 | 0.0347 | 0.0341 | 834,737.9 | FOX |
28,239 | 2023-04-03 | 0.0333 | 0.0349 | 0.0342 | 0.0344 | 1,728,912.3 | FOX |
28,240 | 2023-04-04 | 0.0342 | 0.0363 | 0.0344 | 0.0359 | 1,570,071 | FOX |
28,241 | 2023-04-05 | 0.0356 | 0.0372 | 0.0357 | 0.0359 | 909,146.2 | FOX |
28,242 | 2023-04-06 | 0.0351 | 0.0363 | 0.0359 | 0.0354 | 771,919.3 | FOX |
28,243 | 2023-04-07 | 0.0347 | 0.0356 | 0.0353 | 0.0351 | 138,869.3 | FOX |
28,244 | 2023-04-08 | 0.0346 | 0.0355 | 0.0351 | 0.0351 | 189,861.4 | FOX |
28,245 | 2023-04-09 | 0.0343 | 0.0355 | 0.035 | 0.0348 | 546,420.1 | FOX |
28,246 | 2023-04-10 | 0.0339 | 0.0353 | 0.0346 | 0.0347 | 1,196,209.5 | FOX |
28,247 | 2023-04-11 | 0.0338 | 0.0353 | 0.0348 | 0.0339 | 558,900.1 | FOX |
28,248 | 2023-04-12 | 0.0323 | 0.0343 | 0.0341 | 0.0332 | 1,084,345.6 | FOX |
28,249 | 2023-04-13 | 0.0332 | 0.0352 | 0.0332 | 0.0346 | 927,261.7 | FOX |
28,250 | 2023-04-14 | 0.0342 | 0.0377 | 0.0346 | 0.0353 | 2,396,377.1 | FOX |
28,251 | 2023-04-15 | 0.0343 | 0.0362 | 0.0355 | 0.0356 | 774,815.6 | FOX |
28,252 | 2023-04-16 | 0.0349 | 0.0362 | 0.0356 | 0.0352 | 377,702.4 | FOX |
28,253 | 2023-04-17 | 0.0342 | 0.037 | 0.0352 | 0.0343 | 1,808,037.2 | FOX |
28,254 | 2023-04-18 | 0.0343 | 0.0362 | 0.0344 | 0.0356 | 931,568 | FOX |
28,255 | 2023-04-19 | 0.0326 | 0.0358 | 0.0356 | 0.0327 | 1,064,660.6 | FOX |
28,256 | 2023-04-20 | 0.0318 | 0.0332 | 0.0326 | 0.0321 | 1,135,007.1 | FOX |
28,257 | 2023-04-21 | 0.0316 | 0.0338 | 0.0321 | 0.0317 | 1,286,374 | FOX |
28,258 | 2023-04-22 | 0.0303 | 0.0332 | 0.0316 | 0.0311 | 2,655,222.6 | FOX |
28,259 | 2023-04-23 | 0.0302 | 0.0318 | 0.0314 | 0.0309 | 758,915.2 | FOX |
28,260 | 2023-04-24 | 0.0299 | 0.0319 | 0.0311 | 0.0301 | 590,110.1 | FOX |
28,261 | 2023-04-25 | 0.0288 | 0.031 | 0.0299 | 0.0308 | 892,556.1 | FOX |
28,262 | 2023-04-26 | 0.0298 | 0.0321 | 0.0306 | 0.0302 | 1,527,786.8 | FOX |
28,263 | 2023-04-27 | 0.0301 | 0.0318 | 0.0304 | 0.0306 | 1,060,280 | FOX |
28,264 | 2023-04-28 | 0.0301 | 0.0314 | 0.0306 | 0.0306 | 441,010 | FOX |
28,265 | 2023-04-29 | 0.0302 | 0.0309 | 0.0305 | 0.0309 | 351,502.2 | FOX |
28,266 | 2023-04-30 | 0.0303 | 0.0315 | 0.0307 | 0.0307 | 727,273.5 | FOX |
28,267 | 2023-05-01 | 0.0291 | 0.0307 | 0.0307 | 0.0292 | 414,694.8 | FOX |
28,268 | 2023-05-02 | 0.0274 | 0.0297 | 0.0292 | 0.0281 | 2,332,336.1 | FOX |
28,269 | 2023-05-03 | 0.0277 | 0.0293 | 0.0281 | 0.0282 | 2,468,813.1 | FOX |
28,270 | 2023-05-04 | 0.0274 | 0.0291 | 0.0282 | 0.0282 | 1,132,951.6 | FOX |
28,271 | 2023-05-05 | 0.0274 | 0.0305 | 0.0281 | 0.0289 | 1,400,788.7 | FOX |
28,272 | 2023-05-06 | 0.027 | 0.0291 | 0.0289 | 0.0279 | 796,374.1 | FOX |
28,273 | 2023-05-07 | 0.0275 | 0.0283 | 0.0279 | 0.028 | 477,337.7 | FOX |
28,274 | 2023-05-08 | 0.0253 | 0.0279 | 0.0278 | 0.0255 | 1,172,037 | FOX |
28,275 | 2023-05-09 | 0.0253 | 0.0258 | 0.0256 | 0.0254 | 540,428.2 | FOX |
28,276 | 2023-05-10 | 0.0253 | 0.0264 | 0.0254 | 0.0258 | 998,019 | FOX |
28,277 | 2023-05-11 | 0.025 | 0.026 | 0.0258 | 0.0251 | 631,659.2 | FOX |
28,278 | 2023-05-12 | 0.0245 | 0.0254 | 0.0252 | 0.0251 | 784,700.9 | FOX |
28,279 | 2023-05-13 | 0.0235 | 0.0257 | 0.0251 | 0.0247 | 1,486,665 | FOX |
28,280 | 2023-05-14 | 0.0243 | 0.0252 | 0.0247 | 0.0251 | 795,371.8 | FOX |
28,281 | 2023-05-15 | 0.0243 | 0.0253 | 0.0251 | 0.0246 | 906,878.4 | FOX |
28,282 | 2023-05-16 | 0.0238 | 0.025 | 0.0245 | 0.0244 | 594,263.2 | FOX |
28,283 | 2023-05-17 | 0.0239 | 0.0249 | 0.0244 | 0.0246 | 857,644.4 | FOX |
28,284 | 2023-05-18 | 0.0238 | 0.0248 | 0.0246 | 0.024 | 668,454.5 | FOX |
28,285 | 2023-05-19 | 0.0236 | 0.0243 | 0.024 | 0.0238 | 584,658.2 | FOX |
28,286 | 2023-05-20 | 0.0237 | 0.024 | 0.0238 | 0.0239 | 208,070.9 | FOX |
28,287 | 2023-05-21 | 0.0236 | 0.0245 | 0.0238 | 0.0238 | 807,217.1 | FOX |
28,288 | 2023-05-22 | 0.0232 | 0.0242 | 0.0238 | 0.0235 | 680,249.5 | FOX |
28,289 | 2023-05-23 | 0.0231 | 0.0248 | 0.0237 | 0.0241 | 1,842,939 | FOX |
28,290 | 2023-05-24 | 0.023 | 0.0246 | 0.0242 | 0.0233 | 1,666,705.1 | FOX |
28,291 | 2023-05-25 | 0.0229 | 0.0239 | 0.0232 | 0.0239 | 432,147.6 | FOX |
28,292 | 2023-05-26 | 0.0231 | 0.0242 | 0.0239 | 0.0238 | 223,048.9 | FOX |
28,293 | 2023-05-27 | 0.0235 | 0.0245 | 0.0237 | 0.0238 | 623,404.8 | FOX |
28,294 | 2023-05-28 | 0.0237 | 0.025 | 0.0239 | 0.0248 | 535,401.1 | FOX |
28,295 | 2023-05-29 | 0.0243 | 0.0251 | 0.025 | 0.0247 | 610,165.3 | FOX |
28,296 | 2023-05-30 | 0.0242 | 0.0249 | 0.0245 | 0.0242 | 276,632.8 | FOX |
28,297 | 2023-05-31 | 0.0232 | 0.0245 | 0.0242 | 0.0238 | 573,754.7 | FOX |
28,298 | 2023-06-01 | 0.0233 | 0.0242 | 0.0238 | 0.0235 | 332,128.3 | FOX |
28,299 | 2023-06-02 | 0.0235 | 0.0241 | 0.0235 | 0.0238 | 471,296.1 | FOX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.