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 |
|---|---|---|---|---|---|---|---|
29,700 | 2023-12-20 | 1.2825 | 1.3609 | 1.2957 | 1.2902 | 163,638.27 | GFI |
29,701 | 2023-12-21 | 1.2482 | 1.3362 | 1.2902 | 1.2667 | 231,697.43 | GFI |
29,702 | 2023-12-22 | 1.24 | 1.449 | 1.2675 | 1.4151 | 307,694.67 | GFI |
29,703 | 2023-12-23 | 1.3087 | 1.4656 | 1.4189 | 1.4032 | 301,121.64 | GFI |
29,704 | 2023-12-24 | 1.2476 | 1.4035 | 1.4032 | 1.3105 | 242,273.49 | GFI |
29,705 | 2023-12-25 | 1.2926 | 1.412 | 1.3138 | 1.3905 | 136,955.68 | GFI |
29,706 | 2023-12-26 | 1.2791 | 1.3905 | 1.3905 | 1.3059 | 215,949.23 | GFI |
29,707 | 2023-12-27 | 1.2696 | 1.4116 | 1.3064 | 1.4057 | 147,386.26 | GFI |
29,708 | 2023-12-28 | 1.2868 | 1.409 | 1.4069 | 1.3059 | 200,054.16 | GFI |
29,709 | 2023-12-29 | 1.2677 | 1.3252 | 1.3042 | 1.2777 | 108,887.92 | GFI |
29,710 | 2023-12-30 | 1.1888 | 1.2849 | 1.2732 | 1.2089 | 196,496.79 | GFI |
29,711 | 2023-12-31 | 1.2082 | 1.2651 | 1.209 | 1.2417 | 140,435.06 | GFI |
29,712 | 2024-01-01 | 1.1954 | 1.3258 | 1.2415 | 1.3205 | 188,104.67 | GFI |
29,713 | 2024-01-02 | 1.3177 | 1.45 | 1.3222 | 1.3834 | 287,320.7 | GFI |
29,714 | 2024-01-03 | 1.2747 | 1.4186 | 1.3856 | 1.2906 | 188,111.46 | GFI |
29,715 | 2024-01-04 | 1.2917 | 1.5848 | 1.2963 | 1.4998 | 476,161.2 | GFI |
29,716 | 2024-01-05 | 1.423 | 1.5066 | 1.5032 | 1.4359 | 129,373.19 | GFI |
29,717 | 2024-01-06 | 1.3 | 1.4769 | 1.4387 | 1.3045 | 131,718.66 | GFI |
29,718 | 2024-01-07 | 1.24 | 1.3628 | 1.3043 | 1.24 | 132,646.79 | GFI |
29,719 | 2024-01-08 | 1.1677 | 1.3163 | 1.24 | 1.3163 | 233,230.67 | GFI |
29,720 | 2024-01-09 | 1.2502 | 1.3578 | 1.3123 | 1.2776 | 173,516.23 | GFI |
29,721 | 2024-01-10 | 1.2501 | 1.411 | 1.2776 | 1.3879 | 167,874.97 | GFI |
29,722 | 2024-01-11 | 1.2915 | 1.42 | 1.3879 | 1.3057 | 145,694.02 | GFI |
29,723 | 2024-01-12 | 1.2294 | 1.3465 | 1.3085 | 1.2359 | 138,368.17 | GFI |
29,724 | 2024-01-13 | 1.1975 | 1.2847 | 1.2387 | 1.2193 | 179,560.06 | GFI |
29,725 | 2024-01-14 | 1.1438 | 1.2381 | 1.2171 | 1.2183 | 235,209.19 | GFI |
29,726 | 2024-01-15 | 1.215 | 1.304 | 1.2208 | 1.2905 | 204,370.08 | GFI |
29,727 | 2024-01-16 | 1.2683 | 1.3517 | 1.2901 | 1.2996 | 108,721.13 | GFI |
29,728 | 2024-01-17 | 1.2795 | 1.3472 | 1.2996 | 1.2958 | 78,312.47 | GFI |
29,729 | 2024-01-18 | 1.1901 | 1.2987 | 1.2958 | 1.2015 | 104,869.72 | GFI |
29,730 | 2024-01-19 | 1.1683 | 1.2095 | 1.2024 | 1.1786 | 104,860.44 | GFI |
29,731 | 2024-01-20 | 1.1279 | 1.1942 | 1.1758 | 1.1761 | 121,950.42 | GFI |
29,732 | 2024-01-21 | 1.14 | 1.2012 | 1.176 | 1.1787 | 67,975.44 | GFI |
29,733 | 2024-01-22 | 1.1029 | 1.1823 | 1.1787 | 1.1221 | 39,779.59 | GFI |
29,734 | 2023-03-29 | 1.049 | 1.086 | 1.053 | 1.075 | 25,105.03 | GHST |
29,735 | 2023-03-30 | 1.063 | 1.099 | 1.078 | 1.097 | 39,042.58 | GHST |
29,736 | 2023-03-31 | 1.092 | 1.287 | 1.1 | 1.186 | 181,083.81 | GHST |
29,737 | 2023-04-01 | 1.092 | 1.184 | 1.184 | 1.123 | 56,499.22 | GHST |
29,738 | 2023-04-02 | 1.081 | 1.122 | 1.118 | 1.085 | 32,298.95 | GHST |
29,739 | 2023-04-03 | 1.053 | 1.086 | 1.085 | 1.059 | 34,080.63 | GHST |
29,740 | 2023-04-04 | 1.039 | 1.084 | 1.058 | 1.082 | 41,385.5 | GHST |
29,741 | 2023-04-05 | 1 | 1.095 | 1.079 | 1.077 | 22,449.37 | GHST |
29,742 | 2023-04-06 | 1.051 | 1.08 | 1.073 | 1.073 | 15,287.67 | GHST |
29,743 | 2023-04-07 | 1.061 | 1.09 | 1.07 | 1.061 | 10,481.74 | GHST |
29,744 | 2023-04-08 | 1.063 | 1.096 | 1.063 | 1.086 | 14,837 | GHST |
29,745 | 2023-04-09 | 1.065 | 1.123 | 1.087 | 1.085 | 24,911.02 | GHST |
29,746 | 2023-04-10 | 1.074 | 1.113 | 1.087 | 1.101 | 21,935.1 | GHST |
29,747 | 2023-04-11 | 1.084 | 1.124 | 1.101 | 1.119 | 19,566.06 | GHST |
29,748 | 2023-04-12 | 1.06 | 1.128 | 1.124 | 1.061 | 22,704.45 | GHST |
29,749 | 2023-04-13 | 1.057 | 1.106 | 1.061 | 1.095 | 20,126.22 | GHST |
29,750 | 2023-04-14 | 1.089 | 1.157 | 1.1 | 1.149 | 67,087.53 | GHST |
29,751 | 2023-04-15 | 1.12 | 1.172 | 1.147 | 1.16 | 12,801.49 | GHST |
29,752 | 2023-04-16 | 1.132 | 1.184 | 1.161 | 1.15 | 9,167.65 | GHST |
29,753 | 2023-04-17 | 1.15 | 1.276 | 1.15 | 1.202 | 93,085.22 | GHST |
29,754 | 2023-04-18 | 1.182 | 1.233 | 1.202 | 1.202 | 26,925.17 | GHST |
29,755 | 2023-04-19 | 1.099 | 1.203 | 1.203 | 1.108 | 22,278.47 | GHST |
29,756 | 2023-04-20 | 1.079 | 1.15 | 1.108 | 1.096 | 24,528.39 | GHST |
29,757 | 2023-04-21 | 0.99 | 1.115 | 1.097 | 1.061 | 41,570.26 | GHST |
29,758 | 2023-04-22 | 1.042 | 1.143 | 1.054 | 1.134 | 24,771.69 | GHST |
29,759 | 2023-04-23 | 1.089 | 1.142 | 1.132 | 1.098 | 20,712.16 | GHST |
29,760 | 2023-04-24 | 1.081 | 1.103 | 1.1 | 1.093 | 3,855.51 | GHST |
29,761 | 2023-04-25 | 1.089 | 1.134 | 1.093 | 1.125 | 10,631.33 | GHST |
29,762 | 2023-04-26 | 1.103 | 1.156 | 1.126 | 1.111 | 17,871.68 | GHST |
29,763 | 2023-04-27 | 1.109 | 1.131 | 1.113 | 1.127 | 5,112.86 | GHST |
29,764 | 2023-04-28 | 1.09 | 1.425 | 1.132 | 1.102 | 178,737.98 | GHST |
29,765 | 2023-04-29 | 1.082 | 1.128 | 1.101 | 1.099 | 17,421.63 | GHST |
29,766 | 2023-04-30 | 1.094 | 1.127 | 1.095 | 1.109 | 10,462.63 | GHST |
29,767 | 2023-05-01 | 1.087 | 1.107 | 1.107 | 1.087 | 5,219.8 | GHST |
29,768 | 2023-05-02 | 1.069 | 1.088 | 1.085 | 1.077 | 22,654.94 | GHST |
29,769 | 2023-05-03 | 1.062 | 1.08 | 1.077 | 1.076 | 7,366.29 | GHST |
29,770 | 2023-05-04 | 1.066 | 1.115 | 1.082 | 1.071 | 19,897.06 | GHST |
29,771 | 2023-05-05 | 1.072 | 1.087 | 1.075 | 1.08 | 6,718.39 | GHST |
29,772 | 2023-05-06 | 1.027 | 1.079 | 1.079 | 1.043 | 29,888.03 | GHST |
29,773 | 2023-05-07 | 1.021 | 1.043 | 1.043 | 1.021 | 4,534.21 | GHST |
29,774 | 2023-05-08 | 0.954 | 1.022 | 1.022 | 0.958 | 38,772.32 | GHST |
29,775 | 2023-05-09 | 0.945 | 0.971 | 0.957 | 0.954 | 18,206.02 | GHST |
29,776 | 2023-05-10 | 0.923 | 0.964 | 0.953 | 0.939 | 14,038.86 | GHST |
29,777 | 2023-05-11 | 0.888 | 0.939 | 0.938 | 0.892 | 11,836.73 | GHST |
29,778 | 2023-05-12 | 0.865 | 0.951 | 0.89 | 0.938 | 40,163.5 | GHST |
29,779 | 2023-05-13 | 0.906 | 0.948 | 0.937 | 0.948 | 14,545.3 | GHST |
29,780 | 2023-05-14 | 0.947 | 0.965 | 0.948 | 0.956 | 7,597.53 | GHST |
29,781 | 2023-05-15 | 0.952 | 0.971 | 0.953 | 0.966 | 7,940.62 | GHST |
29,782 | 2023-05-16 | 0.956 | 0.975 | 0.963 | 0.961 | 7,548.44 | GHST |
29,783 | 2023-05-17 | 0.942 | 0.97 | 0.962 | 0.969 | 14,695.83 | GHST |
29,784 | 2023-05-18 | 0.941 | 0.976 | 0.972 | 0.952 | 10,041.84 | GHST |
29,785 | 2023-05-19 | 0.954 | 0.965 | 0.955 | 0.957 | 1,873.74 | GHST |
29,786 | 2023-05-20 | 0.956 | 0.963 | 0.956 | 0.963 | 1,774.76 | GHST |
29,787 | 2023-05-21 | 0.963 | 1.091 | 0.963 | 0.989 | 111,333.88 | GHST |
29,788 | 2023-05-22 | 0.946 | 1.002 | 0.984 | 0.969 | 19,005.63 | GHST |
29,789 | 2023-05-23 | 0.963 | 0.985 | 0.963 | 0.966 | 7,409.7 | GHST |
29,790 | 2023-05-24 | 0.924 | 0.966 | 0.965 | 0.936 | 15,432.85 | GHST |
29,791 | 2023-05-25 | 0.933 | 0.965 | 0.933 | 0.96 | 4,700.43 | GHST |
29,792 | 2023-05-26 | 0.964 | 0.991 | 0.965 | 0.987 | 7,205.37 | GHST |
29,793 | 2023-05-27 | 0.969 | 0.989 | 0.987 | 0.971 | 15,712.67 | GHST |
29,794 | 2023-05-28 | 0.973 | 0.988 | 0.973 | 0.983 | 5,950.74 | GHST |
29,795 | 2023-05-29 | 0.982 | 0.991 | 0.989 | 0.988 | 2,406.25 | GHST |
29,796 | 2023-05-30 | 0.979 | 0.991 | 0.989 | 0.979 | 5,807.54 | GHST |
29,797 | 2023-05-31 | 0.946 | 0.978 | 0.978 | 0.956 | 5,950.83 | GHST |
29,798 | 2023-06-01 | 0.955 | 0.985 | 0.958 | 0.984 | 4,814.99 | GHST |
29,799 | 2023-06-02 | 0.981 | 0.994 | 0.985 | 0.992 | 7,545.36 | GHST |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.