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 |
|---|---|---|---|---|---|---|---|
30,300 | 2023-12-20 | 0.24 | 0.2502 | 0.2428 | 0.2454 | 103,128.9 | GLM |
30,301 | 2023-12-21 | 0.2428 | 0.2484 | 0.2454 | 0.2464 | 104,284 | GLM |
30,302 | 2023-12-22 | 0.243 | 0.2493 | 0.2461 | 0.2485 | 144,555.8 | GLM |
30,303 | 2023-12-23 | 0.2468 | 0.2567 | 0.2489 | 0.2549 | 347,303.5 | GLM |
30,304 | 2023-12-24 | 0.245 | 0.2588 | 0.2546 | 0.2469 | 191,116 | GLM |
30,305 | 2023-12-25 | 0.2451 | 0.253 | 0.2469 | 0.2517 | 47,415.9 | GLM |
30,306 | 2023-12-26 | 0.2405 | 0.252 | 0.2517 | 0.2469 | 236,977.2 | GLM |
30,307 | 2023-12-27 | 0.2397 | 0.2511 | 0.2469 | 0.2511 | 63,565.4 | GLM |
30,308 | 2023-12-28 | 0.2438 | 0.2524 | 0.2514 | 0.2469 | 205,815.9 | GLM |
30,309 | 2023-12-29 | 0.238 | 0.2489 | 0.2451 | 0.24 | 300,372 | GLM |
30,310 | 2023-12-30 | 0.2363 | 0.2416 | 0.24 | 0.2385 | 334,212.7 | GLM |
30,311 | 2023-12-31 | 0.2366 | 0.2456 | 0.2393 | 0.2373 | 120,759.9 | GLM |
30,312 | 2024-01-01 | 0.2338 | 0.244 | 0.2395 | 0.2436 | 139,729.8 | GLM |
30,313 | 2024-01-02 | 0.2407 | 0.2494 | 0.2429 | 0.2459 | 113,293.1 | GLM |
30,314 | 2024-01-03 | 0.2198 | 0.25 | 0.2458 | 0.2404 | 311,054.4 | GLM |
30,315 | 2024-01-04 | 0.2314 | 0.2391 | 0.2384 | 0.2384 | 41,701.6 | GLM |
30,316 | 2024-01-05 | 0.2268 | 0.2384 | 0.238 | 0.2321 | 104,688.6 | GLM |
30,317 | 2024-01-06 | 0.229 | 0.2671 | 0.2324 | 0.2384 | 881,273.9 | GLM |
30,318 | 2024-01-07 | 0.2215 | 0.2429 | 0.2376 | 0.2256 | 43,977.2 | GLM |
30,319 | 2024-01-08 | 0.2069 | 0.2285 | 0.2253 | 0.2274 | 110,615.1 | GLM |
30,320 | 2024-01-09 | 0.215 | 0.227 | 0.227 | 0.2165 | 106,821.6 | GLM |
30,321 | 2024-01-10 | 0.2116 | 0.2304 | 0.2159 | 0.2259 | 68,733.6 | GLM |
30,322 | 2024-01-11 | 0.2035 | 0.2344 | 0.2264 | 0.2294 | 404,649.7 | GLM |
30,323 | 2024-01-12 | 0.2177 | 0.2329 | 0.2292 | 0.2221 | 106,171.9 | GLM |
30,324 | 2024-01-13 | 0.2178 | 0.2281 | 0.2252 | 0.2236 | 88,093.7 | GLM |
30,325 | 2024-01-14 | 0.2162 | 0.2269 | 0.2259 | 0.2169 | 134,960.8 | GLM |
30,326 | 2024-01-15 | 0.2172 | 0.25 | 0.2174 | 0.2237 | 257,795.3 | GLM |
30,327 | 2024-01-16 | 0.2223 | 0.2287 | 0.2246 | 0.228 | 44,003.5 | GLM |
30,328 | 2024-01-17 | 0.2239 | 0.2288 | 0.228 | 0.2262 | 65,201.6 | GLM |
30,329 | 2024-01-18 | 0.2124 | 0.2288 | 0.2261 | 0.215 | 111,277.3 | GLM |
30,330 | 2024-01-19 | 0.2098 | 0.2177 | 0.2143 | 0.2176 | 56,649.9 | GLM |
30,331 | 2024-01-20 | 0.2145 | 0.2183 | 0.2165 | 0.2177 | 10,502.1 | GLM |
30,332 | 2024-01-21 | 0.2164 | 0.2392 | 0.2171 | 0.2242 | 273,508.4 | GLM |
30,333 | 2024-01-22 | 0.2148 | 0.2243 | 0.2243 | 0.2149 | 20,337.1 | GLM |
30,334 | 2023-03-29 | 0.3758 | 0.3968 | 0.3789 | 0.3951 | 537,122.57 | GMT |
30,335 | 2023-03-30 | 0.3778 | 0.4091 | 0.3952 | 0.3838 | 766,793.28 | GMT |
30,336 | 2023-03-31 | 0.3758 | 0.3967 | 0.3818 | 0.3945 | 690,417.85 | GMT |
30,337 | 2023-04-01 | 0.3867 | 0.4005 | 0.3947 | 0.3981 | 911,136.45 | GMT |
30,338 | 2023-04-02 | 0.3751 | 0.3999 | 0.3993 | 0.3816 | 561,536.07 | GMT |
30,339 | 2023-04-03 | 0.3656 | 0.385 | 0.3814 | 0.3785 | 412,537.66 | GMT |
30,340 | 2023-04-04 | 0.3716 | 0.3815 | 0.3778 | 0.379 | 309,368.51 | GMT |
30,341 | 2023-04-05 | 0.3723 | 0.3907 | 0.3779 | 0.3844 | 330,220.83 | GMT |
30,342 | 2023-04-06 | 0.3745 | 0.3892 | 0.3846 | 0.3801 | 209,541.72 | GMT |
30,343 | 2023-04-07 | 0.3748 | 0.3858 | 0.38 | 0.3813 | 230,025.51 | GMT |
30,344 | 2023-04-08 | 0.3741 | 0.3824 | 0.3801 | 0.3769 | 133,853.79 | GMT |
30,345 | 2023-04-09 | 0.3647 | 0.3788 | 0.3766 | 0.3725 | 230,223.44 | GMT |
30,346 | 2023-04-10 | 0.3646 | 0.3804 | 0.3724 | 0.379 | 237,884.84 | GMT |
30,347 | 2023-04-11 | 0.3767 | 0.3844 | 0.3784 | 0.3788 | 251,448.17 | GMT |
30,348 | 2023-04-12 | 0.3607 | 0.3801 | 0.3791 | 0.3729 | 566,849.6 | GMT |
30,349 | 2023-04-13 | 0.3696 | 0.3844 | 0.3727 | 0.3829 | 240,987.58 | GMT |
30,350 | 2023-04-14 | 0.3822 | 0.4068 | 0.3822 | 0.4015 | 1,015,698.7 | GMT |
30,351 | 2023-04-15 | 0.3926 | 0.4046 | 0.3997 | 0.3972 | 446,809.3 | GMT |
30,352 | 2023-04-16 | 0.3885 | 0.4032 | 0.3973 | 0.4001 | 287,752.28 | GMT |
30,353 | 2023-04-17 | 0.3815 | 0.3999 | 0.3999 | 0.3902 | 420,536.2 | GMT |
30,354 | 2023-04-18 | 0.3826 | 0.4006 | 0.3912 | 0.3979 | 542,788.75 | GMT |
30,355 | 2023-04-19 | 0.351 | 0.401 | 0.3986 | 0.3591 | 1,196,131.2 | GMT |
30,356 | 2023-04-20 | 0.3375 | 0.3635 | 0.3587 | 0.3469 | 838,812.87 | GMT |
30,357 | 2023-04-21 | 0.323 | 0.3485 | 0.347 | 0.3327 | 939,186.7 | GMT |
30,358 | 2023-04-22 | 0.3271 | 0.3356 | 0.3323 | 0.335 | 758,516.78 | GMT |
30,359 | 2023-04-23 | 0.313 | 0.3352 | 0.3352 | 0.3253 | 554,908.01 | GMT |
30,360 | 2023-04-24 | 0.3191 | 0.3306 | 0.3242 | 0.3247 | 459,963.02 | GMT |
30,361 | 2023-04-25 | 0.3167 | 0.3333 | 0.3244 | 0.332 | 377,993.66 | GMT |
30,362 | 2023-04-26 | 0.3058 | 0.3433 | 0.3323 | 0.3234 | 607,732.22 | GMT |
30,363 | 2023-04-27 | 0.32 | 0.333 | 0.3233 | 0.329 | 332,253.22 | GMT |
30,364 | 2023-04-28 | 0.3262 | 0.3392 | 0.329 | 0.3357 | 394,073.21 | GMT |
30,365 | 2023-04-29 | 0.3343 | 0.3479 | 0.3351 | 0.3387 | 346,217.92 | GMT |
30,366 | 2023-04-30 | 0.3256 | 0.3385 | 0.3378 | 0.3289 | 228,378.22 | GMT |
30,367 | 2023-05-01 | 0.3114 | 0.3304 | 0.3289 | 0.3172 | 470,238.14 | GMT |
30,368 | 2023-05-02 | 0.3107 | 0.3202 | 0.3172 | 0.3166 | 182,875.93 | GMT |
30,369 | 2023-05-03 | 0.3081 | 0.3244 | 0.3169 | 0.3207 | 279,814.83 | GMT |
30,370 | 2023-05-04 | 0.3146 | 0.3214 | 0.3204 | 0.3162 | 116,841.5 | GMT |
30,371 | 2023-05-05 | 0.3088 | 0.3199 | 0.3153 | 0.3134 | 195,507.76 | GMT |
30,372 | 2023-05-06 | 0.29 | 0.3161 | 0.313 | 0.2915 | 467,124.24 | GMT |
30,373 | 2023-05-07 | 0.2862 | 0.2982 | 0.291 | 0.2918 | 322,790.06 | GMT |
30,374 | 2023-05-08 | 0.2476 | 0.2939 | 0.2912 | 0.2596 | 1,414,707.7 | GMT |
30,375 | 2023-05-09 | 0.2541 | 0.261 | 0.2597 | 0.2546 | 362,988.54 | GMT |
30,376 | 2023-05-10 | 0.2518 | 0.2833 | 0.2545 | 0.2736 | 1,729,369.2 | GMT |
30,377 | 2023-05-11 | 0.2672 | 0.2879 | 0.2735 | 0.2729 | 1,262,823.1 | GMT |
30,378 | 2023-05-12 | 0.2576 | 0.2754 | 0.2725 | 0.274 | 517,992.9 | GMT |
30,379 | 2023-05-13 | 0.267 | 0.2745 | 0.2745 | 0.2689 | 190,100.37 | GMT |
30,380 | 2023-05-14 | 0.2644 | 0.2745 | 0.2679 | 0.2701 | 191,783.94 | GMT |
30,381 | 2023-05-15 | 0.2655 | 0.2819 | 0.2691 | 0.2746 | 590,283.2 | GMT |
30,382 | 2023-05-16 | 0.2693 | 0.277 | 0.275 | 0.2751 | 402,387.93 | GMT |
30,383 | 2023-05-17 | 0.2738 | 0.2868 | 0.2747 | 0.2845 | 633,415.34 | GMT |
30,384 | 2023-05-18 | 0.2756 | 0.2891 | 0.2828 | 0.2832 | 295,807.26 | GMT |
30,385 | 2023-05-19 | 0.2806 | 0.2905 | 0.2834 | 0.2852 | 295,926.41 | GMT |
30,386 | 2023-05-20 | 0.2821 | 0.289 | 0.2853 | 0.2852 | 211,268.11 | GMT |
30,387 | 2023-05-21 | 0.2692 | 0.2854 | 0.2846 | 0.2721 | 290,076.65 | GMT |
30,388 | 2023-05-22 | 0.2642 | 0.3062 | 0.2727 | 0.2972 | 3,274,944.46 | GMT |
30,389 | 2023-05-23 | 0.2937 | 0.3196 | 0.296 | 0.2969 | 1,184,912.52 | GMT |
30,390 | 2023-05-24 | 0.2679 | 0.2967 | 0.2966 | 0.2735 | 906,473.63 | GMT |
30,391 | 2023-05-25 | 0.2603 | 0.273 | 0.273 | 0.2658 | 262,906.67 | GMT |
30,392 | 2023-05-26 | 0.2583 | 0.2669 | 0.2663 | 0.2641 | 299,527.64 | GMT |
30,393 | 2023-05-27 | 0.2625 | 0.2684 | 0.2637 | 0.2663 | 165,507.21 | GMT |
30,394 | 2023-05-28 | 0.2642 | 0.2747 | 0.2651 | 0.2727 | 235,614.41 | GMT |
30,395 | 2023-05-29 | 0.264 | 0.2741 | 0.2721 | 0.268 | 237,939.48 | GMT |
30,396 | 2023-05-30 | 0.2616 | 0.2689 | 0.2678 | 0.2636 | 196,409.02 | GMT |
30,397 | 2023-05-31 | 0.2514 | 0.2656 | 0.2633 | 0.2562 | 418,732.08 | GMT |
30,398 | 2023-06-01 | 0.2511 | 0.2593 | 0.2563 | 0.2578 | 171,083.74 | GMT |
30,399 | 2023-06-02 | 0.2525 | 0.262 | 0.2575 | 0.2601 | 103,943.35 | GMT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.