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 |
|---|---|---|---|---|---|---|---|
30,400 | 2023-06-03 | 0.2593 | 0.267 | 0.26 | 0.2657 | 107,412.65 | GMT |
30,401 | 2023-06-04 | 0.2638 | 0.2769 | 0.2653 | 0.2701 | 460,003.66 | GMT |
30,402 | 2023-06-05 | 0.2285 | 0.2702 | 0.2687 | 0.2365 | 887,952.4 | GMT |
30,403 | 2023-06-06 | 0.2294 | 0.246 | 0.2362 | 0.2427 | 532,838.16 | GMT |
30,404 | 2023-06-07 | 0.2285 | 0.2432 | 0.2424 | 0.2309 | 351,266.94 | GMT |
30,405 | 2023-06-08 | 0.2239 | 0.2328 | 0.2308 | 0.2311 | 216,690.05 | GMT |
30,406 | 2023-06-09 | 0.2259 | 0.2341 | 0.231 | 0.2275 | 254,314.18 | GMT |
30,407 | 2023-06-10 | 0.174 | 0.228 | 0.2274 | 0.1903 | 1,774,894.41 | GMT |
30,408 | 2023-06-11 | 0.187 | 0.1945 | 0.1904 | 0.1892 | 394,395.45 | GMT |
30,409 | 2023-06-12 | 0.1844 | 0.1926 | 0.1892 | 0.1912 | 400,418.78 | GMT |
30,410 | 2023-06-13 | 0.1899 | 0.1998 | 0.1917 | 0.1923 | 346,611.05 | GMT |
30,411 | 2023-06-14 | 0.1796 | 0.2041 | 0.1922 | 0.1839 | 1,128,087.99 | GMT |
30,412 | 2023-06-15 | 0.1806 | 0.1921 | 0.1839 | 0.1889 | 456,117.31 | GMT |
30,413 | 2023-06-16 | 0.1873 | 0.1964 | 0.1889 | 0.1936 | 308,298.04 | GMT |
30,414 | 2023-06-17 | 0.1925 | 0.2034 | 0.1942 | 0.1986 | 337,269.91 | GMT |
30,415 | 2023-06-18 | 0.1945 | 0.2021 | 0.2001 | 0.1945 | 193,821.44 | GMT |
30,416 | 2023-06-19 | 0.1921 | 0.1974 | 0.1946 | 0.1966 | 249,062.99 | GMT |
30,417 | 2023-06-20 | 0.1966 | 0.2154 | 0.197 | 0.21 | 746,939.67 | GMT |
30,418 | 2023-06-21 | 0.2094 | 0.2207 | 0.2094 | 0.2197 | 414,296.86 | GMT |
30,419 | 2023-06-22 | 0.2159 | 0.2314 | 0.2199 | 0.216 | 608,218.47 | GMT |
30,420 | 2023-06-23 | 0.2159 | 0.2338 | 0.2159 | 0.2278 | 466,804.49 | GMT |
30,421 | 2023-06-24 | 0.2248 | 0.2474 | 0.2278 | 0.235 | 714,102.09 | GMT |
30,422 | 2023-06-25 | 0.2327 | 0.2453 | 0.2346 | 0.2359 | 594,276.06 | GMT |
30,423 | 2023-06-26 | 0.223 | 0.2378 | 0.236 | 0.2272 | 529,588.4 | GMT |
30,424 | 2023-06-27 | 0.2249 | 0.2319 | 0.2271 | 0.2293 | 402,307.69 | GMT |
30,425 | 2023-06-28 | 0.206 | 0.2296 | 0.2292 | 0.2097 | 301,905.73 | GMT |
30,426 | 2023-06-29 | 0.2087 | 0.2213 | 0.2097 | 0.2161 | 286,763.65 | GMT |
30,427 | 2023-06-30 | 0.206 | 0.2273 | 0.2159 | 0.2209 | 600,107.91 | GMT |
30,428 | 2023-07-01 | 0.2144 | 0.2334 | 0.2209 | 0.2334 | 279,656.81 | GMT |
30,429 | 2023-07-02 | 0.2219 | 0.2336 | 0.2336 | 0.2289 | 270,413.08 | GMT |
30,430 | 2023-07-03 | 0.2269 | 0.2381 | 0.2293 | 0.2325 | 261,189.2 | GMT |
30,431 | 2023-07-04 | 0.2288 | 0.2393 | 0.2328 | 0.2332 | 386,682.29 | GMT |
30,432 | 2023-07-05 | 0.2181 | 0.2386 | 0.2338 | 0.2217 | 316,969.71 | GMT |
30,433 | 2023-07-06 | 0.2105 | 0.2282 | 0.2216 | 0.2139 | 406,189.86 | GMT |
30,434 | 2023-07-07 | 0.2121 | 0.2183 | 0.2133 | 0.2158 | 370,761.67 | GMT |
30,435 | 2023-07-08 | 0.211 | 0.2174 | 0.2159 | 0.2136 | 128,553.57 | GMT |
30,436 | 2023-07-09 | 0.2121 | 0.2175 | 0.2137 | 0.2126 | 68,065.95 | GMT |
30,437 | 2023-07-10 | 0.2062 | 0.218 | 0.212 | 0.2132 | 291,054.06 | GMT |
30,438 | 2023-07-11 | 0.2115 | 0.2183 | 0.2135 | 0.218 | 146,368.18 | GMT |
30,439 | 2023-07-12 | 0.2178 | 0.243 | 0.2178 | 0.2333 | 854,526.97 | GMT |
30,440 | 2023-07-13 | 0.2235 | 0.2447 | 0.2329 | 0.2437 | 936,581.42 | GMT |
30,441 | 2023-07-14 | 0.219 | 0.2526 | 0.2435 | 0.2283 | 1,327,045.71 | GMT |
30,442 | 2023-07-15 | 0.2268 | 0.2623 | 0.2283 | 0.2386 | 685,345.48 | GMT |
30,443 | 2023-07-16 | 0.23 | 0.2389 | 0.2387 | 0.2313 | 741,249.91 | GMT |
30,444 | 2023-07-17 | 0.2302 | 0.2904 | 0.2302 | 0.2833 | 2,329,733.42 | GMT |
30,445 | 2023-07-18 | 0.2353 | 0.295 | 0.2833 | 0.2425 | 2,516,699.03 | GMT |
30,446 | 2023-07-19 | 0.2326 | 0.2455 | 0.242 | 0.234 | 467,626.48 | GMT |
30,447 | 2023-07-20 | 0.2279 | 0.2384 | 0.234 | 0.2294 | 423,319.15 | GMT |
30,448 | 2023-07-21 | 0.2267 | 0.2327 | 0.2291 | 0.2291 | 210,947.44 | GMT |
30,449 | 2023-07-22 | 0.223 | 0.2311 | 0.2293 | 0.2254 | 147,137.97 | GMT |
30,450 | 2023-07-23 | 0.2218 | 0.2287 | 0.2255 | 0.2262 | 230,333.32 | GMT |
30,451 | 2023-07-24 | 0.2053 | 0.2256 | 0.2256 | 0.2123 | 432,272.88 | GMT |
30,452 | 2023-07-25 | 0.2107 | 0.2153 | 0.2125 | 0.2114 | 111,150.73 | GMT |
30,453 | 2023-07-26 | 0.2069 | 0.2145 | 0.2121 | 0.2116 | 293,387.68 | GMT |
30,454 | 2023-07-27 | 0.2088 | 0.2139 | 0.2113 | 0.2108 | 140,245.38 | GMT |
30,455 | 2023-07-28 | 0.2086 | 0.2142 | 0.2106 | 0.2134 | 115,841.94 | GMT |
30,456 | 2023-07-29 | 0.2132 | 0.2179 | 0.2136 | 0.2164 | 157,646.68 | GMT |
30,457 | 2023-07-30 | 0.2076 | 0.2208 | 0.2174 | 0.2128 | 192,340.53 | GMT |
30,458 | 2023-07-31 | 0.2095 | 0.2155 | 0.2127 | 0.2114 | 79,218.24 | GMT |
30,459 | 2023-08-01 | 0.2054 | 0.2154 | 0.2116 | 0.2154 | 217,713.41 | GMT |
30,460 | 2023-08-02 | 0.2051 | 0.2164 | 0.2152 | 0.2079 | 287,475.08 | GMT |
30,461 | 2023-08-03 | 0.2049 | 0.2097 | 0.2077 | 0.2059 | 129,126.86 | GMT |
30,462 | 2023-08-04 | 0.2019 | 0.2084 | 0.206 | 0.2046 | 173,725.21 | GMT |
30,463 | 2023-08-05 | 0.2021 | 0.206 | 0.204 | 0.2059 | 165,608.24 | GMT |
30,464 | 2023-08-06 | 0.2036 | 0.2092 | 0.2053 | 0.2042 | 214,734.95 | GMT |
30,465 | 2023-08-07 | 0.1967 | 0.2117 | 0.2047 | 0.204 | 727,101.05 | GMT |
30,466 | 2023-08-08 | 0.2028 | 0.209 | 0.204 | 0.2064 | 302,586.5 | GMT |
30,467 | 2023-08-09 | 0.2029 | 0.2089 | 0.2064 | 0.204 | 155,831.67 | GMT |
30,468 | 2023-08-10 | 0.2022 | 0.2047 | 0.204 | 0.2035 | 211,118.31 | GMT |
30,469 | 2023-08-11 | 0.202 | 0.2042 | 0.204 | 0.2034 | 194,011.51 | GMT |
30,470 | 2023-08-12 | 0.2032 | 0.2064 | 0.2036 | 0.205 | 233,676.23 | GMT |
30,471 | 2023-08-13 | 0.2039 | 0.2077 | 0.2052 | 0.2047 | 143,614.44 | GMT |
30,472 | 2023-08-14 | 0.2027 | 0.2053 | 0.2047 | 0.2038 | 158,316.07 | GMT |
30,473 | 2023-08-15 | 0.1776 | 0.2044 | 0.2037 | 0.193 | 418,846.01 | GMT |
30,474 | 2023-08-16 | 0.1748 | 0.193 | 0.1927 | 0.1783 | 655,857.41 | GMT |
30,475 | 2023-08-17 | 0.1435 | 0.1814 | 0.1783 | 0.16 | 634,031.56 | GMT |
30,476 | 2023-08-18 | 0.1591 | 0.1673 | 0.1614 | 0.1637 | 446,709.31 | GMT |
30,477 | 2023-08-19 | 0.1637 | 0.1697 | 0.1638 | 0.1683 | 85,705.53 | GMT |
30,478 | 2023-08-20 | 0.1663 | 0.1693 | 0.1683 | 0.1676 | 108,638.85 | GMT |
30,479 | 2023-08-21 | 0.1618 | 0.1691 | 0.1672 | 0.166 | 174,991.3 | GMT |
30,480 | 2023-08-22 | 0.1584 | 0.1683 | 0.1663 | 0.1659 | 480,465.33 | GMT |
30,481 | 2023-08-23 | 0.1657 | 0.1723 | 0.1663 | 0.1719 | 293,433.22 | GMT |
30,482 | 2023-08-24 | 0.1682 | 0.1723 | 0.1712 | 0.1696 | 130,548 | GMT |
30,483 | 2023-08-25 | 0.1652 | 0.1707 | 0.1697 | 0.1676 | 162,216.96 | GMT |
30,484 | 2023-08-26 | 0.1643 | 0.1681 | 0.167 | 0.1647 | 71,803.03 | GMT |
30,485 | 2023-08-27 | 0.1633 | 0.1671 | 0.1648 | 0.1667 | 131,606.38 | GMT |
30,486 | 2023-08-28 | 0.1583 | 0.1673 | 0.1671 | 0.162 | 254,068.85 | GMT |
30,487 | 2023-08-29 | 0.1538 | 0.1692 | 0.162 | 0.1687 | 656,635.35 | GMT |
30,488 | 2023-08-30 | 0.1616 | 0.1682 | 0.1681 | 0.1645 | 332,944.71 | GMT |
30,489 | 2023-08-31 | 0.1551 | 0.1665 | 0.1645 | 0.1579 | 418,181.5 | GMT |
30,490 | 2023-09-01 | 0.1533 | 0.1594 | 0.1584 | 0.1544 | 392,696.89 | GMT |
30,491 | 2023-09-02 | 0.1525 | 0.1565 | 0.1546 | 0.155 | 260,008.96 | GMT |
30,492 | 2023-09-03 | 0.1528 | 0.1567 | 0.1551 | 0.1551 | 226,726.81 | GMT |
30,493 | 2023-09-04 | 0.1532 | 0.1577 | 0.1552 | 0.1551 | 499,890.64 | GMT |
30,494 | 2023-09-05 | 0.1537 | 0.159 | 0.1554 | 0.1579 | 344,727.8 | GMT |
30,495 | 2023-09-06 | 0.1555 | 0.1622 | 0.1581 | 0.1592 | 1,010,202.83 | GMT |
30,496 | 2023-09-07 | 0.1567 | 0.1618 | 0.1593 | 0.1615 | 895,515.88 | GMT |
30,497 | 2023-09-08 | 0.1585 | 0.1631 | 0.1616 | 0.1618 | 452,177.55 | GMT |
30,498 | 2023-09-09 | 0.1595 | 0.1619 | 0.1618 | 0.1599 | 246,619.4 | GMT |
30,499 | 2023-09-10 | 0.1486 | 0.1599 | 0.1599 | 0.1513 | 1,244,827.92 | GMT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.