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 |
|---|---|---|---|---|---|---|---|
29,600 | 2023-09-11 | 0.3488 | 0.3713 | 0.3685 | 0.3546 | 109,650.88 | GFI |
29,601 | 2023-09-12 | 0.3511 | 0.39 | 0.3538 | 0.3723 | 216,001.87 | GFI |
29,602 | 2023-09-13 | 0.3697 | 0.5102 | 0.3765 | 0.402 | 1,226,376.24 | GFI |
29,603 | 2023-09-14 | 0.4006 | 0.468 | 0.4147 | 0.4223 | 562,334.34 | GFI |
29,604 | 2023-09-15 | 0.3926 | 0.4268 | 0.4222 | 0.3997 | 201,264.56 | GFI |
29,605 | 2023-09-16 | 0.3843 | 0.403 | 0.4008 | 0.3868 | 77,578.67 | GFI |
29,606 | 2023-09-17 | 0.3831 | 0.3917 | 0.3854 | 0.3905 | 56,644.19 | GFI |
29,607 | 2023-09-18 | 0.388 | 0.4724 | 0.3908 | 0.4099 | 709,561.41 | GFI |
29,608 | 2023-09-19 | 0.4043 | 0.416 | 0.4097 | 0.4147 | 65,407.38 | GFI |
29,609 | 2023-09-20 | 0.4154 | 0.4584 | 0.4154 | 0.436 | 311,432.78 | GFI |
29,610 | 2023-09-21 | 0.433 | 0.4615 | 0.4358 | 0.4423 | 174,939.8 | GFI |
29,611 | 2023-09-22 | 0.4375 | 0.4452 | 0.4425 | 0.4401 | 76,486.74 | GFI |
29,612 | 2023-09-23 | 0.4361 | 0.4521 | 0.4406 | 0.4362 | 118,884.63 | GFI |
29,613 | 2023-09-24 | 0.4345 | 0.4403 | 0.4362 | 0.4375 | 18,204.53 | GFI |
29,614 | 2023-09-25 | 0.4366 | 0.4479 | 0.4375 | 0.4369 | 48,866.43 | GFI |
29,615 | 2023-09-26 | 0.4188 | 0.4369 | 0.4369 | 0.4198 | 82,627.84 | GFI |
29,616 | 2023-09-27 | 0.405 | 0.4242 | 0.4199 | 0.4051 | 100,105.92 | GFI |
29,617 | 2023-09-28 | 0.4051 | 0.4235 | 0.4052 | 0.4197 | 39,801.23 | GFI |
29,618 | 2023-09-29 | 0.4197 | 0.462 | 0.4197 | 0.4534 | 353,243.6 | GFI |
29,619 | 2023-09-30 | 0.4526 | 0.4662 | 0.4526 | 0.4634 | 82,551.96 | GFI |
29,620 | 2023-10-01 | 0.4517 | 0.4774 | 0.4635 | 0.4667 | 258,179.97 | GFI |
29,621 | 2023-10-02 | 0.4414 | 0.4674 | 0.4667 | 0.4444 | 63,976.58 | GFI |
29,622 | 2023-10-03 | 0.4416 | 0.4524 | 0.4446 | 0.4436 | 65,419.48 | GFI |
29,623 | 2023-10-04 | 0.4315 | 0.4436 | 0.4436 | 0.4353 | 45,824.31 | GFI |
29,624 | 2023-10-05 | 0.4081 | 0.4359 | 0.4351 | 0.4149 | 131,696.16 | GFI |
29,625 | 2023-10-06 | 0.41 | 0.4206 | 0.4148 | 0.4155 | 98,277.03 | GFI |
29,626 | 2023-10-07 | 0.385 | 0.4176 | 0.4152 | 0.3954 | 191,869 | GFI |
29,627 | 2023-10-08 | 0.384 | 0.3963 | 0.3954 | 0.3871 | 75,842.08 | GFI |
29,628 | 2023-10-09 | 0.3745 | 0.388 | 0.3871 | 0.3785 | 82,594.14 | GFI |
29,629 | 2023-10-10 | 0.355 | 0.3782 | 0.3782 | 0.368 | 166,503.16 | GFI |
29,630 | 2023-10-11 | 0.3576 | 0.3796 | 0.3675 | 0.3602 | 103,173.67 | GFI |
29,631 | 2023-10-12 | 0.3532 | 0.3782 | 0.3589 | 0.3556 | 126,958.24 | GFI |
29,632 | 2023-10-13 | 0.347 | 0.3579 | 0.3556 | 0.3548 | 122,027.05 | GFI |
29,633 | 2023-10-14 | 0.3417 | 0.3556 | 0.3543 | 0.3424 | 108,541.66 | GFI |
29,634 | 2023-10-15 | 0.3412 | 0.3497 | 0.3424 | 0.3497 | 63,953.33 | GFI |
29,635 | 2023-10-16 | 0.3497 | 0.3829 | 0.3497 | 0.3584 | 357,663.16 | GFI |
29,636 | 2023-10-17 | 0.3415 | 0.3644 | 0.3584 | 0.3436 | 144,767.02 | GFI |
29,637 | 2023-10-18 | 0.3375 | 0.3492 | 0.3436 | 0.3403 | 85,045.9 | GFI |
29,638 | 2023-10-19 | 0.329 | 0.3571 | 0.3413 | 0.3449 | 356,341.01 | GFI |
29,639 | 2023-10-20 | 0.3439 | 0.3969 | 0.344 | 0.3817 | 526,814.51 | GFI |
29,640 | 2023-10-21 | 0.3534 | 0.3822 | 0.3808 | 0.365 | 250,931.05 | GFI |
29,641 | 2023-10-22 | 0.3635 | 0.377 | 0.3659 | 0.377 | 56,743.2 | GFI |
29,642 | 2023-10-23 | 0.3778 | 0.4266 | 0.379 | 0.4177 | 481,414.69 | GFI |
29,643 | 2023-10-24 | 0.4049 | 0.432 | 0.4168 | 0.4071 | 286,639.56 | GFI |
29,644 | 2023-10-25 | 0.4053 | 0.4164 | 0.4079 | 0.4071 | 85,837.35 | GFI |
29,645 | 2023-10-26 | 0.3955 | 0.4178 | 0.4073 | 0.3969 | 166,394.26 | GFI |
29,646 | 2023-10-27 | 0.3767 | 0.3978 | 0.3967 | 0.3815 | 133,897.11 | GFI |
29,647 | 2023-10-28 | 0.3815 | 0.3921 | 0.3815 | 0.3903 | 53,315.58 | GFI |
29,648 | 2023-10-29 | 0.3895 | 0.4178 | 0.3903 | 0.4029 | 202,778.82 | GFI |
29,649 | 2023-10-30 | 0.3855 | 0.4053 | 0.4029 | 0.3961 | 179,072.49 | GFI |
29,650 | 2023-10-31 | 0.3675 | 0.4012 | 0.3954 | 0.3789 | 310,292.77 | GFI |
29,651 | 2023-11-01 | 0.3682 | 0.3871 | 0.3789 | 0.3813 | 143,685.21 | GFI |
29,652 | 2023-11-02 | 0.364 | 0.3818 | 0.3815 | 0.3698 | 161,965.34 | GFI |
29,653 | 2023-11-03 | 0.36 | 0.3776 | 0.3698 | 0.3687 | 212,678.15 | GFI |
29,654 | 2023-11-04 | 0.3684 | 0.4415 | 0.3688 | 0.4288 | 614,527.24 | GFI |
29,655 | 2023-11-05 | 0.4105 | 0.4294 | 0.4279 | 0.4133 | 252,565.7 | GFI |
29,656 | 2023-11-06 | 0.3938 | 0.4163 | 0.4133 | 0.394 | 225,027.32 | GFI |
29,657 | 2023-11-07 | 0.39 | 0.4138 | 0.394 | 0.4013 | 218,244.65 | GFI |
29,658 | 2023-11-08 | 0.4013 | 0.4888 | 0.4013 | 0.4825 | 668,196.09 | GFI |
29,659 | 2023-11-09 | 0.4793 | 0.62 | 0.4813 | 0.555 | 1,509,943.82 | GFI |
29,660 | 2023-11-10 | 0.5526 | 0.64 | 0.555 | 0.6152 | 316,348.56 | GFI |
29,661 | 2023-11-11 | 0.6108 | 0.651 | 0.6156 | 0.6198 | 369,258.57 | GFI |
29,662 | 2023-11-12 | 0.5446 | 0.62 | 0.62 | 0.5698 | 268,994.9 | GFI |
29,663 | 2023-11-13 | 0.565 | 0.6327 | 0.5674 | 0.6067 | 150,290.97 | GFI |
29,664 | 2023-11-14 | 0.5282 | 0.6058 | 0.6058 | 0.5301 | 189,254.87 | GFI |
29,665 | 2023-11-15 | 0.5255 | 0.6024 | 0.5301 | 0.5869 | 256,965.72 | GFI |
29,666 | 2023-11-16 | 0.5725 | 0.6718 | 0.5869 | 0.5959 | 534,144.46 | GFI |
29,667 | 2023-11-17 | 0.5968 | 0.6525 | 0.5968 | 0.6453 | 126,904.13 | GFI |
29,668 | 2023-11-18 | 0.6024 | 0.6533 | 0.6453 | 0.6293 | 129,164.24 | GFI |
29,669 | 2023-11-19 | 0.6263 | 0.7721 | 0.6293 | 0.7393 | 435,592.47 | GFI |
29,670 | 2023-11-20 | 0.6998 | 0.76 | 0.7408 | 0.7387 | 206,724.72 | GFI |
29,671 | 2023-11-21 | 0.6994 | 0.76 | 0.7387 | 0.7008 | 292,862.79 | GFI |
29,672 | 2023-11-22 | 0.6915 | 1.2055 | 0.6996 | 1.1236 | 1,560,644.14 | GFI |
29,673 | 2023-11-23 | 1.0245 | 1.479 | 1.1236 | 1.3384 | 5,565,343.19 | GFI |
29,674 | 2023-11-24 | 1.2005 | 1.83 | 1.3406 | 1.4443 | 4,881,885.6 | GFI |
29,675 | 2023-11-25 | 1.2875 | 1.68 | 1.4454 | 1.4868 | 1,386,882.97 | GFI |
29,676 | 2023-11-26 | 1.2307 | 1.536 | 1.4867 | 1.2558 | 1,120,625.39 | GFI |
29,677 | 2023-11-27 | 1.1001 | 1.3315 | 1.2579 | 1.2196 | 683,013.18 | GFI |
29,678 | 2023-11-28 | 1.1616 | 1.5938 | 1.2283 | 1.42 | 1,274,879.05 | GFI |
29,679 | 2023-11-29 | 1.3727 | 1.5775 | 1.42 | 1.3924 | 606,304.75 | GFI |
29,680 | 2023-11-30 | 1.3001 | 1.8 | 1.395 | 1.7056 | 728,576.36 | GFI |
29,681 | 2023-12-01 | 1.5347 | 1.8617 | 1.7123 | 1.62 | 942,805.42 | GFI |
29,682 | 2023-12-02 | 1.6155 | 1.7235 | 1.62 | 1.7135 | 435,555.66 | GFI |
29,683 | 2023-12-03 | 1.4972 | 1.7257 | 1.7121 | 1.5519 | 618,447.34 | GFI |
29,684 | 2023-12-04 | 1.538 | 1.8782 | 1.5519 | 1.7351 | 754,567.99 | GFI |
29,685 | 2023-12-05 | 1.5 | 1.7885 | 1.7355 | 1.5974 | 1,005,867.26 | GFI |
29,686 | 2023-12-06 | 1.5738 | 1.758 | 1.5917 | 1.5876 | 476,713.57 | GFI |
29,687 | 2023-12-07 | 1.5151 | 1.6751 | 1.5789 | 1.5963 | 318,202.92 | GFI |
29,688 | 2023-12-08 | 1.4164 | 1.5973 | 1.5955 | 1.4578 | 409,983.62 | GFI |
29,689 | 2023-12-09 | 1.3898 | 1.518 | 1.4581 | 1.4039 | 318,589.99 | GFI |
29,690 | 2023-12-10 | 1.3062 | 1.43 | 1.4037 | 1.3501 | 305,569.57 | GFI |
29,691 | 2023-12-11 | 1.2675 | 1.5299 | 1.3603 | 1.37 | 537,182.24 | GFI |
29,692 | 2023-12-12 | 1.3026 | 1.4703 | 1.37 | 1.3442 | 342,595.39 | GFI |
29,693 | 2023-12-13 | 1.2999 | 1.5653 | 1.3423 | 1.53 | 418,407.14 | GFI |
29,694 | 2023-12-14 | 1.4437 | 1.55 | 1.53 | 1.5092 | 259,662.43 | GFI |
29,695 | 2023-12-15 | 1.3 | 1.5119 | 1.5091 | 1.3436 | 344,587.23 | GFI |
29,696 | 2023-12-16 | 1.3044 | 1.3733 | 1.3436 | 1.3428 | 165,361.19 | GFI |
29,697 | 2023-12-17 | 1.2336 | 1.35 | 1.3408 | 1.2578 | 190,236.34 | GFI |
29,698 | 2023-12-18 | 1.2065 | 1.3008 | 1.2578 | 1.2617 | 211,877.65 | GFI |
29,699 | 2023-12-19 | 1.2542 | 1.3637 | 1.2617 | 1.2957 | 215,351.45 | GFI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.