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 |
|---|---|---|---|---|---|---|---|
28,800 | 2023-12-20 | 0.1579 | 0.1667 | 0.1581 | 0.1617 | 347,581.8 | FX |
28,801 | 2023-12-21 | 0.1581 | 0.1862 | 0.162 | 0.1679 | 1,492,555.5 | FX |
28,802 | 2023-12-22 | 0.1618 | 0.1695 | 0.1672 | 0.1668 | 103,607.9 | FX |
28,803 | 2023-12-23 | 0.1603 | 0.1756 | 0.1681 | 0.1682 | 228,556.8 | FX |
28,804 | 2023-12-24 | 0.1609 | 0.1732 | 0.1681 | 0.1659 | 229,787.7 | FX |
28,805 | 2023-12-25 | 0.162 | 0.1727 | 0.1663 | 0.1707 | 128,894.7 | FX |
28,806 | 2023-12-26 | 0.1638 | 0.1754 | 0.1707 | 0.1682 | 262,288.8 | FX |
28,807 | 2023-12-27 | 0.1653 | 0.1731 | 0.1675 | 0.1714 | 170,874.2 | FX |
28,808 | 2023-12-28 | 0.1628 | 0.1756 | 0.1708 | 0.1652 | 268,971.5 | FX |
28,809 | 2023-12-29 | 0.1606 | 0.1677 | 0.1658 | 0.1619 | 140,287.4 | FX |
28,810 | 2023-12-30 | 0.16 | 0.1655 | 0.1629 | 0.1607 | 87,375.7 | FX |
28,811 | 2023-12-31 | 0.1606 | 0.1719 | 0.1607 | 0.1658 | 158,246.3 | FX |
28,812 | 2024-01-01 | 0.155 | 0.1672 | 0.1658 | 0.1641 | 343,005.9 | FX |
28,813 | 2024-01-02 | 0.1632 | 0.169 | 0.164 | 0.1641 | 118,959 | FX |
28,814 | 2024-01-03 | 0.1428 | 0.1664 | 0.1642 | 0.1557 | 276,571 | FX |
28,815 | 2024-01-04 | 0.1516 | 0.16 | 0.1557 | 0.1593 | 87,459.9 | FX |
28,816 | 2024-01-05 | 0.155 | 0.164 | 0.1573 | 0.1618 | 224,250.4 | FX |
28,817 | 2024-01-06 | 0.1505 | 0.1844 | 0.1617 | 0.1559 | 2,759,170 | FX |
28,818 | 2024-01-07 | 0.1445 | 0.16 | 0.1543 | 0.1455 | 346,241.3 | FX |
28,819 | 2024-01-08 | 0.1399 | 0.1544 | 0.146 | 0.1509 | 223,518.2 | FX |
28,820 | 2024-01-09 | 0.1438 | 0.1537 | 0.1533 | 0.1465 | 109,109 | FX |
28,821 | 2024-01-10 | 0.1448 | 0.1595 | 0.1448 | 0.1526 | 171,174 | FX |
28,822 | 2024-01-11 | 0.1503 | 0.1616 | 0.1533 | 0.1576 | 458,827 | FX |
28,823 | 2024-01-12 | 0.1437 | 0.1582 | 0.1576 | 0.1464 | 199,266.9 | FX |
28,824 | 2024-01-13 | 0.1407 | 0.1508 | 0.1465 | 0.1464 | 271,110.7 | FX |
28,825 | 2024-01-14 | 0.1437 | 0.1471 | 0.1452 | 0.1452 | 90,676 | FX |
28,826 | 2024-01-15 | 0.1424 | 0.1571 | 0.1454 | 0.152 | 662,107.6 | FX |
28,827 | 2024-01-16 | 0.1511 | 0.1591 | 0.152 | 0.1555 | 335,191.5 | FX |
28,828 | 2024-01-17 | 0.1523 | 0.1657 | 0.1549 | 0.156 | 1,093,427.8 | FX |
28,829 | 2024-01-18 | 0.1513 | 0.1615 | 0.1587 | 0.1525 | 158,531.8 | FX |
28,830 | 2024-01-19 | 0.1469 | 0.1609 | 0.1524 | 0.1537 | 129,673.4 | FX |
28,831 | 2024-01-20 | 0.1503 | 0.1589 | 0.1513 | 0.154 | 127,000.6 | FX |
28,832 | 2024-01-21 | 0.1503 | 0.1609 | 0.1541 | 0.1575 | 173,210.3 | FX |
28,833 | 2024-01-22 | 0.1425 | 0.1809 | 0.1568 | 0.1465 | 1,552,382.7 | FX |
28,834 | 2023-03-29 | 1.673 | 1.812 | 1.68 | 1.806 | 242,014.612 | GAL |
28,835 | 2023-03-30 | 1.719 | 1.831 | 1.809 | 1.748 | 176,817.667 | GAL |
28,836 | 2023-03-31 | 1.695 | 1.788 | 1.751 | 1.781 | 103,116.177 | GAL |
28,837 | 2023-04-01 | 1.764 | 1.809 | 1.779 | 1.799 | 96,687.222 | GAL |
28,838 | 2023-04-02 | 1.706 | 1.834 | 1.804 | 1.735 | 133,887.862 | GAL |
28,839 | 2023-04-03 | 1.682 | 1.857 | 1.736 | 1.835 | 314,656.787 | GAL |
28,840 | 2023-04-04 | 1.786 | 1.92 | 1.834 | 1.883 | 303,571.028 | GAL |
28,841 | 2023-04-05 | 1.824 | 1.923 | 1.875 | 1.866 | 281,942.383 | GAL |
28,842 | 2023-04-06 | 1.814 | 1.935 | 1.866 | 1.848 | 264,973.092 | GAL |
28,843 | 2023-04-07 | 1.809 | 1.887 | 1.846 | 1.87 | 122,908.328 | GAL |
28,844 | 2023-04-08 | 1.845 | 1.927 | 1.871 | 1.914 | 105,528.287 | GAL |
28,845 | 2023-04-09 | 1.835 | 1.919 | 1.909 | 1.881 | 78,349.84 | GAL |
28,846 | 2023-04-10 | 1.84 | 1.984 | 1.88 | 1.977 | 161,751.31 | GAL |
28,847 | 2023-04-11 | 1.942 | 2.02 | 1.967 | 1.963 | 107,713.835 | GAL |
28,848 | 2023-04-12 | 1.883 | 2.209 | 1.962 | 2.079 | 588,899.326 | GAL |
28,849 | 2023-04-13 | 2.01 | 2.081 | 2.078 | 2.048 | 137,685.371 | GAL |
28,850 | 2023-04-14 | 2.056 | 2.183 | 2.056 | 2.152 | 331,309.6 | GAL |
28,851 | 2023-04-15 | 2.085 | 2.158 | 2.152 | 2.126 | 109,558.776 | GAL |
28,852 | 2023-04-16 | 2.043 | 2.136 | 2.126 | 2.106 | 89,346.581 | GAL |
28,853 | 2023-04-17 | 2.026 | 2.115 | 2.108 | 2.068 | 199,114.059 | GAL |
28,854 | 2023-04-18 | 2.034 | 2.141 | 2.071 | 2.101 | 104,690.944 | GAL |
28,855 | 2023-04-19 | 1.826 | 2.143 | 2.099 | 1.872 | 283,853.549 | GAL |
28,856 | 2023-04-20 | 1.76 | 1.91 | 1.871 | 1.778 | 122,248.303 | GAL |
28,857 | 2023-04-21 | 1.628 | 1.803 | 1.781 | 1.658 | 174,700.591 | GAL |
28,858 | 2023-04-22 | 1.632 | 1.68 | 1.655 | 1.673 | 10,506.464 | GAL |
28,859 | 2023-04-23 | 1.586 | 1.676 | 1.675 | 1.66 | 33,640.66 | GAL |
28,860 | 2023-04-24 | 1.617 | 1.684 | 1.655 | 1.662 | 27,613.844 | GAL |
28,861 | 2023-04-25 | 1.591 | 1.723 | 1.657 | 1.717 | 56,929.118 | GAL |
28,862 | 2023-04-26 | 1.591 | 1.801 | 1.713 | 1.691 | 41,275.707 | GAL |
28,863 | 2023-04-27 | 1.689 | 1.804 | 1.692 | 1.79 | 41,460.275 | GAL |
28,864 | 2023-04-28 | 1.752 | 1.807 | 1.785 | 1.789 | 40,448.675 | GAL |
28,865 | 2023-04-29 | 1.779 | 1.88 | 1.791 | 1.84 | 44,114.346 | GAL |
28,866 | 2023-04-30 | 1.764 | 1.841 | 1.841 | 1.786 | 19,248.119 | GAL |
28,867 | 2023-05-01 | 1.652 | 1.79 | 1.79 | 1.678 | 19,966.602 | GAL |
28,868 | 2023-05-02 | 1.66 | 1.705 | 1.677 | 1.693 | 9,783.996 | GAL |
28,869 | 2023-05-03 | 1.601 | 1.758 | 1.69 | 1.745 | 20,427.88 | GAL |
28,870 | 2023-05-04 | 1.658 | 1.762 | 1.747 | 1.695 | 106,470.998 | GAL |
28,871 | 2023-05-05 | 1.665 | 1.723 | 1.69 | 1.703 | 33,831.011 | GAL |
28,872 | 2023-05-06 | 1.582 | 1.718 | 1.699 | 1.593 | 12,482.608 | GAL |
28,873 | 2023-05-07 | 1.564 | 1.613 | 1.599 | 1.564 | 6,659.829 | GAL |
28,874 | 2023-05-08 | 1.341 | 1.582 | 1.568 | 1.349 | 36,443.349 | GAL |
28,875 | 2023-05-09 | 1.324 | 1.391 | 1.349 | 1.378 | 17,672.956 | GAL |
28,876 | 2023-05-10 | 1.369 | 1.545 | 1.382 | 1.497 | 57,780.928 | GAL |
28,877 | 2023-05-11 | 1.391 | 1.494 | 1.494 | 1.433 | 34,310.879 | GAL |
28,878 | 2023-05-12 | 1.37 | 1.465 | 1.43 | 1.465 | 7,402.045 | GAL |
28,879 | 2023-05-13 | 1.425 | 1.464 | 1.464 | 1.429 | 10,347.761 | GAL |
28,880 | 2023-05-14 | 1.398 | 1.467 | 1.428 | 1.449 | 19,786.826 | GAL |
28,881 | 2023-05-15 | 1.426 | 1.485 | 1.45 | 1.449 | 213,862.781 | GAL |
28,882 | 2023-05-16 | 1.389 | 1.457 | 1.45 | 1.395 | 538,461.224 | GAL |
28,883 | 2023-05-17 | 1.37 | 1.497 | 1.396 | 1.479 | 119,876.342 | GAL |
28,884 | 2023-05-18 | 1.403 | 1.485 | 1.477 | 1.436 | 19,475.399 | GAL |
28,885 | 2023-05-19 | 1.426 | 1.473 | 1.435 | 1.457 | 9,149.558 | GAL |
28,886 | 2023-05-20 | 1.431 | 1.456 | 1.455 | 1.447 | 4,736.313 | GAL |
28,887 | 2023-05-21 | 1.385 | 1.448 | 1.445 | 1.399 | 5,464.379 | GAL |
28,888 | 2023-05-22 | 1.365 | 1.405 | 1.399 | 1.38 | 7,539.397 | GAL |
28,889 | 2023-05-23 | 1.369 | 1.435 | 1.38 | 1.401 | 7,301.582 | GAL |
28,890 | 2023-05-24 | 1.307 | 1.397 | 1.397 | 1.349 | 9,306.386 | GAL |
28,891 | 2023-05-25 | 1.312 | 1.373 | 1.346 | 1.366 | 13,172.969 | GAL |
28,892 | 2023-05-26 | 1.359 | 1.382 | 1.364 | 1.369 | 7,530.681 | GAL |
28,893 | 2023-05-27 | 1.336 | 1.393 | 1.372 | 1.345 | 20,699.975 | GAL |
28,894 | 2023-05-28 | 1.335 | 1.447 | 1.338 | 1.427 | 19,843.546 | GAL |
28,895 | 2023-05-29 | 1.377 | 1.432 | 1.43 | 1.386 | 17,225.38 | GAL |
28,896 | 2023-05-30 | 1.363 | 1.419 | 1.385 | 1.394 | 17,568.414 | GAL |
28,897 | 2023-05-31 | 1.313 | 1.408 | 1.395 | 1.331 | 21,709.331 | GAL |
28,898 | 2023-06-01 | 1.305 | 1.352 | 1.324 | 1.314 | 27,733.606 | GAL |
28,899 | 2023-06-02 | 1.293 | 1.348 | 1.312 | 1.342 | 19,308.033 | GAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.