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 |
|---|---|---|---|---|---|---|---|
29,500 | 2023-06-03 | 0.3932 | 0.401 | 0.3938 | 0.3941 | 79,297.98 | GFI |
29,501 | 2023-06-04 | 0.3937 | 0.4022 | 0.3951 | 0.3951 | 45,747.03 | GFI |
29,502 | 2023-06-05 | 0.3584 | 0.3963 | 0.3953 | 0.378 | 120,916.64 | GFI |
29,503 | 2023-06-06 | 0.3692 | 0.3968 | 0.3777 | 0.3909 | 148,461.87 | GFI |
29,504 | 2023-06-07 | 0.3717 | 0.417 | 0.3901 | 0.3821 | 165,596.69 | GFI |
29,505 | 2023-06-08 | 0.3712 | 0.401 | 0.3836 | 0.3989 | 79,908.56 | GFI |
29,506 | 2023-06-09 | 0.3879 | 0.4036 | 0.3973 | 0.3949 | 93,622.88 | GFI |
29,507 | 2023-06-10 | 0.3527 | 0.3997 | 0.3941 | 0.3636 | 258,836.99 | GFI |
29,508 | 2023-06-11 | 0.3541 | 0.365 | 0.3642 | 0.3582 | 30,493.73 | GFI |
29,509 | 2023-06-12 | 0.3221 | 0.361 | 0.3584 | 0.337 | 337,853.28 | GFI |
29,510 | 2023-06-13 | 0.3269 | 0.3589 | 0.3386 | 0.3295 | 198,403.71 | GFI |
29,511 | 2023-06-14 | 0.2914 | 0.3368 | 0.3295 | 0.3001 | 359,983.68 | GFI |
29,512 | 2023-06-15 | 0.2886 | 0.3062 | 0.3001 | 0.3006 | 345,622.5 | GFI |
29,513 | 2023-06-16 | 0.2873 | 0.3138 | 0.3006 | 0.2977 | 343,710.43 | GFI |
29,514 | 2023-06-17 | 0.2962 | 0.3109 | 0.2976 | 0.3033 | 183,843.68 | GFI |
29,515 | 2023-06-18 | 0.2919 | 0.3078 | 0.3033 | 0.2924 | 133,742.25 | GFI |
29,516 | 2023-06-19 | 0.2869 | 0.3022 | 0.2966 | 0.302 | 198,113.47 | GFI |
29,517 | 2023-06-20 | 0.2902 | 0.3148 | 0.302 | 0.3055 | 152,330.76 | GFI |
29,518 | 2023-06-21 | 0.3054 | 0.3491 | 0.3054 | 0.3464 | 351,832.66 | GFI |
29,519 | 2023-06-22 | 0.3356 | 0.3483 | 0.3472 | 0.3361 | 210,657.06 | GFI |
29,520 | 2023-06-23 | 0.3178 | 0.3501 | 0.336 | 0.3298 | 350,373.73 | GFI |
29,521 | 2023-06-24 | 0.3285 | 0.339 | 0.3321 | 0.3291 | 66,201.63 | GFI |
29,522 | 2023-06-25 | 0.3222 | 0.343 | 0.329 | 0.3352 | 154,618.12 | GFI |
29,523 | 2023-06-26 | 0.324 | 0.3421 | 0.3351 | 0.3298 | 118,833.85 | GFI |
29,524 | 2023-06-27 | 0.3261 | 0.3668 | 0.3262 | 0.3457 | 302,416.27 | GFI |
29,525 | 2023-06-28 | 0.3222 | 0.3455 | 0.3455 | 0.3293 | 101,115.41 | GFI |
29,526 | 2023-06-29 | 0.3294 | 0.347 | 0.3294 | 0.3353 | 73,430.69 | GFI |
29,527 | 2023-06-30 | 0.329 | 0.3586 | 0.3353 | 0.3458 | 118,995.77 | GFI |
29,528 | 2023-07-01 | 0.3388 | 0.3481 | 0.3471 | 0.3442 | 51,747.06 | GFI |
29,529 | 2023-07-02 | 0.3367 | 0.3539 | 0.3447 | 0.348 | 49,644.1 | GFI |
29,530 | 2023-07-03 | 0.3495 | 0.3673 | 0.3495 | 0.3579 | 112,498.8 | GFI |
29,531 | 2023-07-04 | 0.3565 | 0.3729 | 0.3585 | 0.3619 | 90,168.04 | GFI |
29,532 | 2023-07-05 | 0.3475 | 0.537 | 0.3619 | 0.3862 | 1,580,815.73 | GFI |
29,533 | 2023-07-06 | 0.364 | 0.4563 | 0.3862 | 0.3907 | 1,834,508.76 | GFI |
29,534 | 2023-07-07 | 0.3869 | 0.4484 | 0.3901 | 0.4136 | 358,209.74 | GFI |
29,535 | 2023-07-08 | 0.404 | 0.4239 | 0.4134 | 0.4085 | 121,491.19 | GFI |
29,536 | 2023-07-09 | 0.4078 | 0.4348 | 0.4085 | 0.4081 | 131,826.38 | GFI |
29,537 | 2023-07-10 | 0.4005 | 0.4124 | 0.4081 | 0.4074 | 84,960.38 | GFI |
29,538 | 2023-07-11 | 0.4 | 0.4142 | 0.4069 | 0.4089 | 257,842.32 | GFI |
29,539 | 2023-07-12 | 0.4014 | 0.4457 | 0.409 | 0.4044 | 349,379.53 | GFI |
29,540 | 2023-07-13 | 0.4022 | 0.476 | 0.4045 | 0.4554 | 517,014.87 | GFI |
29,541 | 2023-07-14 | 0.4265 | 0.4598 | 0.455 | 0.4372 | 397,433.93 | GFI |
29,542 | 2023-07-15 | 0.4319 | 0.4386 | 0.437 | 0.437 | 43,974.04 | GFI |
29,543 | 2023-07-16 | 0.4345 | 0.4526 | 0.4361 | 0.4354 | 86,496.11 | GFI |
29,544 | 2023-07-17 | 0.4064 | 0.4406 | 0.4346 | 0.4185 | 106,577.89 | GFI |
29,545 | 2023-07-18 | 0.4087 | 0.4211 | 0.4185 | 0.4144 | 36,404.02 | GFI |
29,546 | 2023-07-19 | 0.4006 | 0.4157 | 0.4129 | 0.4038 | 106,393.69 | GFI |
29,547 | 2023-07-20 | 0.4024 | 0.4348 | 0.4038 | 0.4164 | 138,932.56 | GFI |
29,548 | 2023-07-21 | 0.4046 | 0.4257 | 0.4164 | 0.4076 | 135,862.34 | GFI |
29,549 | 2023-07-22 | 0.4012 | 0.414 | 0.4078 | 0.4024 | 32,671.99 | GFI |
29,550 | 2023-07-23 | 0.3964 | 0.4175 | 0.4011 | 0.4104 | 78,876.72 | GFI |
29,551 | 2023-07-24 | 0.3775 | 0.4158 | 0.4082 | 0.4032 | 249,124.47 | GFI |
29,552 | 2023-07-25 | 0.3995 | 0.4128 | 0.4032 | 0.41 | 32,751 | GFI |
29,553 | 2023-07-26 | 0.41 | 0.4932 | 0.4108 | 0.437 | 823,697.37 | GFI |
29,554 | 2023-07-27 | 0.4345 | 0.4549 | 0.4363 | 0.4382 | 106,469.95 | GFI |
29,555 | 2023-07-28 | 0.4372 | 0.4516 | 0.4382 | 0.4393 | 38,038.85 | GFI |
29,556 | 2023-07-29 | 0.4372 | 0.444 | 0.4393 | 0.4411 | 39,321.7 | GFI |
29,557 | 2023-07-30 | 0.4374 | 0.4503 | 0.4415 | 0.4375 | 58,436.54 | GFI |
29,558 | 2023-07-31 | 0.4047 | 0.4392 | 0.4374 | 0.4105 | 185,002.76 | GFI |
29,559 | 2023-08-01 | 0.3951 | 0.411 | 0.4105 | 0.4086 | 124,735.8 | GFI |
29,560 | 2023-08-02 | 0.402 | 0.4115 | 0.4085 | 0.4032 | 57,669.06 | GFI |
29,561 | 2023-08-03 | 0.4001 | 0.4073 | 0.4042 | 0.4022 | 43,530.72 | GFI |
29,562 | 2023-08-04 | 0.4012 | 0.4132 | 0.4016 | 0.406 | 35,789.32 | GFI |
29,563 | 2023-08-05 | 0.4023 | 0.4133 | 0.406 | 0.4062 | 44,396.68 | GFI |
29,564 | 2023-08-06 | 0.4038 | 0.4102 | 0.4063 | 0.4055 | 22,128 | GFI |
29,565 | 2023-08-07 | 0.3926 | 0.4095 | 0.4049 | 0.398 | 47,623.11 | GFI |
29,566 | 2023-08-08 | 0.3857 | 0.3987 | 0.3984 | 0.3857 | 116,460.91 | GFI |
29,567 | 2023-08-09 | 0.3759 | 0.3856 | 0.3856 | 0.38 | 80,914.39 | GFI |
29,568 | 2023-08-10 | 0.3783 | 0.3918 | 0.381 | 0.3802 | 64,337.13 | GFI |
29,569 | 2023-08-11 | 0.37 | 0.3839 | 0.3802 | 0.3839 | 69,026.62 | GFI |
29,570 | 2023-08-12 | 0.3804 | 0.3921 | 0.3839 | 0.3884 | 85,667.95 | GFI |
29,571 | 2023-08-13 | 0.387 | 0.3911 | 0.3893 | 0.3876 | 15,697.23 | GFI |
29,572 | 2023-08-14 | 0.3872 | 0.3925 | 0.3883 | 0.3872 | 39,658.43 | GFI |
29,573 | 2023-08-15 | 0.3768 | 0.3879 | 0.3868 | 0.3779 | 43,590.85 | GFI |
29,574 | 2023-08-16 | 0.35 | 0.3892 | 0.3778 | 0.3507 | 235,189.97 | GFI |
29,575 | 2023-08-17 | 0.32 | 0.3567 | 0.3515 | 0.3459 | 130,739.62 | GFI |
29,576 | 2023-08-18 | 0.3287 | 0.35 | 0.3487 | 0.3359 | 81,279.22 | GFI |
29,577 | 2023-08-19 | 0.3357 | 0.3498 | 0.3357 | 0.3498 | 66,768.67 | GFI |
29,578 | 2023-08-20 | 0.3498 | 0.4 | 0.3498 | 0.3738 | 726,344.53 | GFI |
29,579 | 2023-08-21 | 0.3541 | 0.3752 | 0.3738 | 0.3548 | 85,985.47 | GFI |
29,580 | 2023-08-22 | 0.3378 | 0.3562 | 0.3549 | 0.3439 | 42,704.58 | GFI |
29,581 | 2023-08-23 | 0.342 | 0.3518 | 0.3441 | 0.3437 | 113,289.41 | GFI |
29,582 | 2023-08-24 | 0.324 | 0.3444 | 0.3428 | 0.3304 | 127,970.89 | GFI |
29,583 | 2023-08-25 | 0.3259 | 0.3327 | 0.331 | 0.3284 | 90,723.96 | GFI |
29,584 | 2023-08-26 | 0.3278 | 0.3311 | 0.3291 | 0.3303 | 11,427.64 | GFI |
29,585 | 2023-08-27 | 0.3303 | 0.3326 | 0.3303 | 0.332 | 5,103.27 | GFI |
29,586 | 2023-08-28 | 0.3261 | 0.3322 | 0.3312 | 0.3303 | 21,970.34 | GFI |
29,587 | 2023-08-29 | 0.3254 | 0.3415 | 0.3299 | 0.3339 | 50,136.21 | GFI |
29,588 | 2023-08-30 | 0.3304 | 0.3363 | 0.3322 | 0.3357 | 35,096.43 | GFI |
29,589 | 2023-08-31 | 0.326 | 0.338 | 0.3356 | 0.3286 | 22,404.92 | GFI |
29,590 | 2023-09-01 | 0.3228 | 0.3343 | 0.3285 | 0.3266 | 73,841.36 | GFI |
29,591 | 2023-09-02 | 0.3242 | 0.33 | 0.327 | 0.3266 | 40,822.2 | GFI |
29,592 | 2023-09-03 | 0.3225 | 0.3289 | 0.3266 | 0.3257 | 57,034.95 | GFI |
29,593 | 2023-09-04 | 0.3249 | 0.3428 | 0.3257 | 0.3419 | 111,226.66 | GFI |
29,594 | 2023-09-05 | 0.3391 | 0.3487 | 0.3417 | 0.343 | 47,681.33 | GFI |
29,595 | 2023-09-06 | 0.3363 | 0.3452 | 0.3429 | 0.341 | 27,907.07 | GFI |
29,596 | 2023-09-07 | 0.3366 | 0.3449 | 0.3408 | 0.3417 | 35,995.12 | GFI |
29,597 | 2023-09-08 | 0.3413 | 0.4668 | 0.342 | 0.3704 | 2,136,933.67 | GFI |
29,598 | 2023-09-09 | 0.3554 | 0.3967 | 0.3703 | 0.3705 | 546,881.54 | GFI |
29,599 | 2023-09-10 | 0.3665 | 0.3721 | 0.3705 | 0.3686 | 46,129.61 | GFI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.