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 |
|---|---|---|---|---|---|---|---|
28,500 | 2023-12-20 | 0.041 | 0.0432 | 0.0422 | 0.0427 | 5,616,187.6 | FOX |
28,501 | 2023-12-21 | 0.0393 | 0.043 | 0.0423 | 0.0402 | 10,428,872 | FOX |
28,502 | 2023-12-22 | 0.0393 | 0.0471 | 0.04 | 0.0433 | 18,732,822.6 | FOX |
28,503 | 2023-12-23 | 0.0407 | 0.0433 | 0.0428 | 0.0415 | 6,579,655.1 | FOX |
28,504 | 2023-12-24 | 0.041 | 0.0449 | 0.0415 | 0.0428 | 7,460,093.8 | FOX |
28,505 | 2023-12-25 | 0.0425 | 0.0451 | 0.0428 | 0.0435 | 5,153,645.6 | FOX |
28,506 | 2023-12-26 | 0.0405 | 0.0437 | 0.0433 | 0.0421 | 5,416,462.2 | FOX |
28,507 | 2023-12-27 | 0.0418 | 0.0496 | 0.042 | 0.0455 | 15,984,431.7 | FOX |
28,508 | 2023-12-28 | 0.0437 | 0.0465 | 0.0455 | 0.0439 | 6,485,467.8 | FOX |
28,509 | 2023-12-29 | 0.0414 | 0.0443 | 0.044 | 0.0424 | 4,024,973.8 | FOX |
28,510 | 2023-12-30 | 0.0417 | 0.0452 | 0.0424 | 0.0429 | 3,436,970.7 | FOX |
28,511 | 2023-12-31 | 0.0412 | 0.0434 | 0.0428 | 0.0415 | 4,113,600.5 | FOX |
28,512 | 2024-01-01 | 0.0406 | 0.043 | 0.0416 | 0.0427 | 3,887,940.5 | FOX |
28,513 | 2024-01-02 | 0.0417 | 0.0443 | 0.0427 | 0.0427 | 4,015,491.6 | FOX |
28,514 | 2024-01-03 | 0.0388 | 0.0434 | 0.0428 | 0.0394 | 4,577,029.3 | FOX |
28,515 | 2024-01-04 | 0.0387 | 0.0412 | 0.0392 | 0.0409 | 3,214,325.6 | FOX |
28,516 | 2024-01-05 | 0.0379 | 0.0412 | 0.0406 | 0.0406 | 4,438,143.4 | FOX |
28,517 | 2024-01-06 | 0.0391 | 0.0415 | 0.0405 | 0.0397 | 3,126,865.9 | FOX |
28,518 | 2024-01-07 | 0.0368 | 0.0401 | 0.0399 | 0.037 | 3,313,816.4 | FOX |
28,519 | 2024-01-08 | 0.0353 | 0.0386 | 0.037 | 0.0378 | 2,956,195.8 | FOX |
28,520 | 2024-01-09 | 0.0364 | 0.0385 | 0.038 | 0.0374 | 2,544,435.8 | FOX |
28,521 | 2024-01-10 | 0.0374 | 0.0411 | 0.0374 | 0.0403 | 4,221,041 | FOX |
28,522 | 2024-01-11 | 0.0382 | 0.0417 | 0.04 | 0.04 | 4,354,487 | FOX |
28,523 | 2024-01-12 | 0.0371 | 0.0409 | 0.0397 | 0.0381 | 2,458,936.6 | FOX |
28,524 | 2024-01-13 | 0.0372 | 0.0391 | 0.0382 | 0.0391 | 1,268,892.9 | FOX |
28,525 | 2024-01-14 | 0.0372 | 0.0392 | 0.0389 | 0.0373 | 2,013,273.8 | FOX |
28,526 | 2024-01-15 | 0.0372 | 0.0383 | 0.0374 | 0.0378 | 1,204,105.5 | FOX |
28,527 | 2024-01-16 | 0.0373 | 0.0389 | 0.0377 | 0.0387 | 1,031,910.2 | FOX |
28,528 | 2024-01-17 | 0.0368 | 0.0391 | 0.0388 | 0.0369 | 3,681,146 | FOX |
28,529 | 2024-01-18 | 0.0351 | 0.0375 | 0.0371 | 0.0359 | 1,032,161 | FOX |
28,530 | 2024-01-19 | 0.0344 | 0.0365 | 0.0357 | 0.0357 | 2,991,058.6 | FOX |
28,531 | 2024-01-20 | 0.0347 | 0.036 | 0.0355 | 0.0355 | 2,022,298.2 | FOX |
28,532 | 2024-01-21 | 0.035 | 0.0366 | 0.0356 | 0.0353 | 3,952,685.2 | FOX |
28,533 | 2024-01-22 | 0.034 | 0.0356 | 0.0353 | 0.0343 | 551,161.2 | FOX |
28,534 | 2023-03-29 | 0.1878 | 0.191 | 0.1882 | 0.1909 | 34,674.7 | FX |
28,535 | 2023-03-30 | 0.1875 | 0.1933 | 0.1894 | 0.19 | 25,707.2 | FX |
28,536 | 2023-03-31 | 0.1895 | 0.1931 | 0.1899 | 0.1895 | 27,096.5 | FX |
28,537 | 2023-04-01 | 0.1885 | 0.1922 | 0.1896 | 0.1908 | 28,172.6 | FX |
28,538 | 2023-04-02 | 0.1884 | 0.1943 | 0.1922 | 0.1898 | 43,393 | FX |
28,539 | 2023-04-03 | 0.1885 | 0.192 | 0.1894 | 0.1886 | 28,956.5 | FX |
28,540 | 2023-04-04 | 0.1884 | 0.1979 | 0.189 | 0.1979 | 52,140.5 | FX |
28,541 | 2023-04-05 | 0.1937 | 0.1985 | 0.1949 | 0.1941 | 41,494.4 | FX |
28,542 | 2023-04-06 | 0.1906 | 0.1968 | 0.1942 | 0.1925 | 25,194.7 | FX |
28,543 | 2023-04-07 | 0.1906 | 0.1963 | 0.1906 | 0.1919 | 53,306.9 | FX |
28,544 | 2023-04-08 | 0.192 | 0.1979 | 0.1935 | 0.1952 | 31,909 | FX |
28,545 | 2023-04-09 | 0.1948 | 0.2009 | 0.1952 | 0.2009 | 27,785.5 | FX |
28,546 | 2023-04-10 | 0.1999 | 0.2348 | 0.2009 | 0.2012 | 697,712.1 | FX |
28,547 | 2023-04-11 | 0.2005 | 0.2061 | 0.2038 | 0.2012 | 64,096.2 | FX |
28,548 | 2023-04-12 | 0.1995 | 0.2112 | 0.202 | 0.2065 | 89,746.2 | FX |
28,549 | 2023-04-13 | 0.203 | 0.2098 | 0.2059 | 0.2046 | 29,934.8 | FX |
28,550 | 2023-04-14 | 0.201 | 0.2065 | 0.2031 | 0.2021 | 110,428.9 | FX |
28,551 | 2023-04-15 | 0.2019 | 0.2049 | 0.2045 | 0.2021 | 3,706.5 | FX |
28,552 | 2023-04-16 | 0.2014 | 0.2053 | 0.2021 | 0.2022 | 20,741.2 | FX |
28,553 | 2023-04-17 | 0.198 | 0.2046 | 0.2022 | 0.1991 | 47,894.4 | FX |
28,554 | 2023-04-18 | 0.1958 | 0.2017 | 0.2007 | 0.1963 | 64,515.2 | FX |
28,555 | 2023-04-19 | 0.1865 | 0.2023 | 0.1964 | 0.1879 | 191,110.9 | FX |
28,556 | 2023-04-20 | 0.1864 | 0.1896 | 0.1881 | 0.1876 | 70,889.4 | FX |
28,557 | 2023-04-21 | 0.1776 | 0.1888 | 0.1876 | 0.1776 | 63,999.5 | FX |
28,558 | 2023-04-22 | 0.1765 | 0.1793 | 0.1774 | 0.178 | 83,347.3 | FX |
28,559 | 2023-04-23 | 0.1778 | 0.1793 | 0.1784 | 0.1793 | 28,730.8 | FX |
28,560 | 2023-04-24 | 0.175 | 0.213 | 0.1792 | 0.1848 | 736,683.1 | FX |
28,561 | 2023-04-25 | 0.1831 | 0.2161 | 0.1856 | 0.1873 | 969,650.9 | FX |
28,562 | 2023-04-26 | 0.1767 | 0.1921 | 0.1869 | 0.1837 | 214,363.9 | FX |
28,563 | 2023-04-27 | 0.1673 | 0.1861 | 0.1836 | 0.1845 | 65,344.9 | FX |
28,564 | 2023-04-28 | 0.1754 | 0.1852 | 0.1818 | 0.18 | 54,454.4 | FX |
28,565 | 2023-04-29 | 0.1778 | 0.1863 | 0.1793 | 0.1815 | 5,678.4 | FX |
28,566 | 2023-04-30 | 0.1755 | 0.1877 | 0.1806 | 0.1801 | 67,038.7 | FX |
28,567 | 2023-05-01 | 0.1674 | 0.1849 | 0.1821 | 0.1738 | 37,077.9 | FX |
28,568 | 2023-05-02 | 0.1668 | 0.179 | 0.1712 | 0.1753 | 29,363 | FX |
28,569 | 2023-05-03 | 0.1676 | 0.1811 | 0.1728 | 0.175 | 60,505.4 | FX |
28,570 | 2023-05-04 | 0.1711 | 0.1795 | 0.175 | 0.1734 | 18,325.7 | FX |
28,571 | 2023-05-05 | 0.1712 | 0.1785 | 0.1736 | 0.1759 | 26,837.5 | FX |
28,572 | 2023-05-06 | 0.1647 | 0.1816 | 0.176 | 0.165 | 23,876.2 | FX |
28,573 | 2023-05-07 | 0.1613 | 0.1698 | 0.167 | 0.1626 | 80,025.7 | FX |
28,574 | 2023-05-08 | 0.1521 | 0.1633 | 0.1626 | 0.158 | 34,694.1 | FX |
28,575 | 2023-05-09 | 0.1532 | 0.1588 | 0.156 | 0.1588 | 6,592.5 | FX |
28,576 | 2023-05-10 | 0.1562 | 0.1599 | 0.1579 | 0.1569 | 38,581.2 | FX |
28,577 | 2023-05-11 | 0.1549 | 0.1572 | 0.1569 | 0.155 | 62,351.4 | FX |
28,578 | 2023-05-12 | 0.1471 | 0.1555 | 0.155 | 0.1511 | 110,964.1 | FX |
28,579 | 2023-05-13 | 0.151 | 0.1545 | 0.1511 | 0.1525 | 26,545.1 | FX |
28,580 | 2023-05-14 | 0.1513 | 0.1541 | 0.1533 | 0.1523 | 5,306.4 | FX |
28,581 | 2023-05-15 | 0.1515 | 0.1563 | 0.1516 | 0.1548 | 138,218.9 | FX |
28,582 | 2023-05-16 | 0.1521 | 0.1566 | 0.1548 | 0.1526 | 62,650.4 | FX |
28,583 | 2023-05-17 | 0.1529 | 0.1585 | 0.1534 | 0.1583 | 30,486.9 | FX |
28,584 | 2023-05-18 | 0.1568 | 0.1815 | 0.1583 | 0.1605 | 489,017.4 | FX |
28,585 | 2023-05-19 | 0.1568 | 0.1775 | 0.1599 | 0.1587 | 484,142 | FX |
28,586 | 2023-05-20 | 0.1566 | 0.161 | 0.1587 | 0.1567 | 131,878.9 | FX |
28,587 | 2023-05-21 | 0.1524 | 0.1569 | 0.1568 | 0.1526 | 36,236.8 | FX |
28,588 | 2023-05-22 | 0.1494 | 0.1538 | 0.1523 | 0.1531 | 142,970.7 | FX |
28,589 | 2023-05-23 | 0.1517 | 0.1558 | 0.1531 | 0.1533 | 57,743.4 | FX |
28,590 | 2023-05-24 | 0.1461 | 0.154 | 0.1529 | 0.1476 | 83,275.9 | FX |
28,591 | 2023-05-25 | 0.1471 | 0.1563 | 0.1476 | 0.1526 | 159,389.4 | FX |
28,592 | 2023-05-26 | 0.1536 | 0.2248 | 0.1537 | 0.1962 | 5,226,424.4 | FX |
28,593 | 2023-05-27 | 0.1645 | 0.2082 | 0.1918 | 0.1704 | 1,778,011.3 | FX |
28,594 | 2023-05-28 | 0.1636 | 0.1808 | 0.1676 | 0.1693 | 403,349.3 | FX |
28,595 | 2023-05-29 | 0.1594 | 0.1722 | 0.1717 | 0.1615 | 471,978 | FX |
28,596 | 2023-05-30 | 0.1582 | 0.1637 | 0.1622 | 0.1619 | 311,463.6 | FX |
28,597 | 2023-05-31 | 0.151 | 0.1836 | 0.1626 | 0.1634 | 2,092,103.1 | FX |
28,598 | 2023-06-01 | 0.1591 | 0.1655 | 0.1632 | 0.1603 | 163,377.6 | FX |
28,599 | 2023-06-02 | 0.1575 | 0.1631 | 0.1603 | 0.1594 | 261,928.7 | FX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.