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 |
|---|---|---|---|---|---|---|---|
30,500 | 2023-09-11 | 0.1417 | 0.1519 | 0.1514 | 0.1436 | 1,219,833.85 | GMT |
30,501 | 2023-09-12 | 0.1431 | 0.1489 | 0.1435 | 0.1445 | 690,421.95 | GMT |
30,502 | 2023-09-13 | 0.1436 | 0.1487 | 0.1442 | 0.1455 | 1,064,686.98 | GMT |
30,503 | 2023-09-14 | 0.1452 | 0.1534 | 0.1456 | 0.1514 | 978,460.07 | GMT |
30,504 | 2023-09-15 | 0.1506 | 0.1555 | 0.1516 | 0.1548 | 437,178.36 | GMT |
30,505 | 2023-09-16 | 0.1544 | 0.1579 | 0.155 | 0.1575 | 432,053.75 | GMT |
30,506 | 2023-09-17 | 0.1511 | 0.158 | 0.1577 | 0.1528 | 234,523.57 | GMT |
30,507 | 2023-09-18 | 0.1501 | 0.1584 | 0.1524 | 0.1554 | 348,154.71 | GMT |
30,508 | 2023-09-19 | 0.1544 | 0.1578 | 0.1552 | 0.1572 | 329,395.95 | GMT |
30,509 | 2023-09-20 | 0.1511 | 0.1581 | 0.1574 | 0.1547 | 432,179.37 | GMT |
30,510 | 2023-09-21 | 0.1492 | 0.1593 | 0.1557 | 0.1503 | 406,314.83 | GMT |
30,511 | 2023-09-22 | 0.1488 | 0.152 | 0.1503 | 0.1518 | 68,714.12 | GMT |
30,512 | 2023-09-23 | 0.1509 | 0.1542 | 0.1525 | 0.1542 | 159,009.51 | GMT |
30,513 | 2023-09-24 | 0.1489 | 0.1566 | 0.1527 | 0.1492 | 228,806.78 | GMT |
30,514 | 2023-09-25 | 0.148 | 0.1533 | 0.1494 | 0.1525 | 98,058.13 | GMT |
30,515 | 2023-09-26 | 0.1511 | 0.155 | 0.1527 | 0.1529 | 196,497 | GMT |
30,516 | 2023-09-27 | 0.1491 | 0.1537 | 0.153 | 0.1507 | 240,195.44 | GMT |
30,517 | 2023-09-28 | 0.1501 | 0.1551 | 0.1508 | 0.1548 | 206,241.99 | GMT |
30,518 | 2023-09-29 | 0.1532 | 0.1587 | 0.1545 | 0.1586 | 295,790.05 | GMT |
30,519 | 2023-09-30 | 0.1563 | 0.1606 | 0.159 | 0.1593 | 104,125.44 | GMT |
30,520 | 2023-10-01 | 0.1581 | 0.166 | 0.1594 | 0.1643 | 175,541.64 | GMT |
30,521 | 2023-10-02 | 0.1544 | 0.1651 | 0.1638 | 0.1572 | 229,518.62 | GMT |
30,522 | 2023-10-03 | 0.1519 | 0.1612 | 0.1571 | 0.152 | 139,006.42 | GMT |
30,523 | 2023-10-04 | 0.1487 | 0.1527 | 0.1519 | 0.1518 | 342,940.38 | GMT |
30,524 | 2023-10-05 | 0.1487 | 0.1527 | 0.1517 | 0.1498 | 201,367.6 | GMT |
30,525 | 2023-10-06 | 0.1491 | 0.1538 | 0.1498 | 0.1529 | 94,054.94 | GMT |
30,526 | 2023-10-07 | 0.1525 | 0.1542 | 0.153 | 0.1538 | 148,584.05 | GMT |
30,527 | 2023-10-08 | 0.1505 | 0.1545 | 0.1538 | 0.1526 | 163,090.45 | GMT |
30,528 | 2023-10-09 | 0.1412 | 0.1537 | 0.1524 | 0.1443 | 350,322.49 | GMT |
30,529 | 2023-10-10 | 0.1412 | 0.1446 | 0.1446 | 0.143 | 277,704.72 | GMT |
30,530 | 2023-10-11 | 0.1386 | 0.1437 | 0.1426 | 0.1417 | 436,417.06 | GMT |
30,531 | 2023-10-12 | 0.1389 | 0.1428 | 0.142 | 0.1428 | 289,677.14 | GMT |
30,532 | 2023-10-13 | 0.1414 | 0.1473 | 0.1428 | 0.1429 | 976,433.6 | GMT |
30,533 | 2023-10-14 | 0.143 | 0.1472 | 0.143 | 0.1456 | 139,978.18 | GMT |
30,534 | 2023-10-15 | 0.1442 | 0.1475 | 0.1457 | 0.1459 | 196,987.09 | GMT |
30,535 | 2023-10-16 | 0.1454 | 0.1521 | 0.146 | 0.147 | 364,833.42 | GMT |
30,536 | 2023-10-17 | 0.1403 | 0.1477 | 0.1467 | 0.1428 | 298,832.64 | GMT |
30,537 | 2023-10-18 | 0.1414 | 0.1445 | 0.1427 | 0.1435 | 425,825.16 | GMT |
30,538 | 2023-10-19 | 0.1397 | 0.1434 | 0.143 | 0.1416 | 237,205.12 | GMT |
30,539 | 2023-10-20 | 0.1406 | 0.1487 | 0.1411 | 0.1478 | 239,904.18 | GMT |
30,540 | 2023-10-21 | 0.1471 | 0.1565 | 0.148 | 0.1535 | 645,486.02 | GMT |
30,541 | 2023-10-22 | 0.1493 | 0.1555 | 0.1529 | 0.1539 | 13,945,947.36 | GMT |
30,542 | 2023-10-23 | 0.1513 | 0.1627 | 0.1537 | 0.1625 | 7,506,462.09 | GMT |
30,543 | 2023-10-24 | 0.1551 | 0.1694 | 0.1622 | 0.1633 | 5,926,617.02 | GMT |
30,544 | 2023-10-25 | 0.1583 | 0.1686 | 0.1632 | 0.1656 | 5,741,654.86 | GMT |
30,545 | 2023-10-26 | 0.1592 | 0.1748 | 0.1656 | 0.1657 | 6,373,888.03 | GMT |
30,546 | 2023-10-27 | 0.159 | 0.1657 | 0.1652 | 0.1625 | 4,146,120.23 | GMT |
30,547 | 2023-10-28 | 0.1627 | 0.1753 | 0.1627 | 0.174 | 4,590,356.81 | GMT |
30,548 | 2023-10-29 | 0.1695 | 0.1982 | 0.1736 | 0.1888 | 6,293,587.79 | GMT |
30,549 | 2023-10-30 | 0.1873 | 0.2059 | 0.1889 | 0.1925 | 6,199,185.19 | GMT |
30,550 | 2023-10-31 | 0.1738 | 0.1966 | 0.192 | 0.185 | 6,294,950.15 | GMT |
30,551 | 2023-11-01 | 0.1771 | 0.1929 | 0.1847 | 0.1904 | 3,607,920.48 | GMT |
30,552 | 2023-11-02 | 0.178 | 0.1991 | 0.1907 | 0.1818 | 4,836,028.51 | GMT |
30,553 | 2023-11-03 | 0.1748 | 0.1947 | 0.1818 | 0.1937 | 4,736,813.34 | GMT |
30,554 | 2023-11-04 | 0.1903 | 0.2081 | 0.1935 | 0.2 | 2,344,190.18 | GMT |
30,555 | 2023-11-05 | 0.1942 | 0.2058 | 0.2 | 0.2036 | 2,778,182.4 | GMT |
30,556 | 2023-11-06 | 0.2032 | 0.2517 | 0.2035 | 0.2324 | 9,618,563.06 | GMT |
30,557 | 2023-11-07 | 0.211 | 0.2416 | 0.2319 | 0.222 | 2,862,007.55 | GMT |
30,558 | 2023-11-08 | 0.2148 | 0.2298 | 0.222 | 0.2254 | 2,215,113.46 | GMT |
30,559 | 2023-11-09 | 0.1841 | 0.2423 | 0.2254 | 0.2219 | 4,830,604.81 | GMT |
30,560 | 2023-11-10 | 0.2163 | 0.2377 | 0.2217 | 0.2355 | 3,266,163.79 | GMT |
30,561 | 2023-11-11 | 0.22 | 0.2447 | 0.2357 | 0.2342 | 2,279,442.83 | GMT |
30,562 | 2023-11-12 | 0.2224 | 0.2497 | 0.2347 | 0.2428 | 2,374,455.31 | GMT |
30,563 | 2023-11-13 | 0.2261 | 0.2512 | 0.2418 | 0.2271 | 2,378,170.85 | GMT |
30,564 | 2023-11-14 | 0.2215 | 0.2598 | 0.2286 | 0.2473 | 2,728,817.25 | GMT |
30,565 | 2023-11-15 | 0.2446 | 0.2698 | 0.2469 | 0.2565 | 2,947,077.51 | GMT |
30,566 | 2023-11-16 | 0.2405 | 0.2648 | 0.256 | 0.2493 | 1,514,102.67 | GMT |
30,567 | 2023-11-17 | 0.2454 | 0.2681 | 0.2493 | 0.2644 | 3,055,703.12 | GMT |
30,568 | 2023-11-18 | 0.2358 | 0.2636 | 0.2636 | 0.2536 | 2,309,589.17 | GMT |
30,569 | 2023-11-19 | 0.245 | 0.2646 | 0.2534 | 0.2614 | 1,654,027.17 | GMT |
30,570 | 2023-11-20 | 0.2531 | 0.2744 | 0.2615 | 0.2602 | 2,739,367.86 | GMT |
30,571 | 2023-11-21 | 0.2495 | 0.2851 | 0.26 | 0.2537 | 4,426,527.94 | GMT |
30,572 | 2023-11-22 | 0.251 | 0.2816 | 0.2538 | 0.2763 | 1,973,284.4 | GMT |
30,573 | 2023-11-23 | 0.2656 | 0.2898 | 0.277 | 0.2786 | 1,947,111.51 | GMT |
30,574 | 2023-11-24 | 0.2718 | 0.2913 | 0.2771 | 0.2889 | 1,401,482.17 | GMT |
30,575 | 2023-11-25 | 0.2846 | 0.3502 | 0.2891 | 0.347 | 9,205,605.52 | GMT |
30,576 | 2023-11-26 | 0.3154 | 0.3749 | 0.3481 | 0.3208 | 5,884,312.17 | GMT |
30,577 | 2023-11-27 | 0.2819 | 0.3283 | 0.3207 | 0.2871 | 4,749,866.54 | GMT |
30,578 | 2023-11-28 | 0.2675 | 0.295 | 0.2871 | 0.2922 | 3,555,896.93 | GMT |
30,579 | 2023-11-29 | 0.2689 | 0.2954 | 0.2921 | 0.2733 | 3,172,233.09 | GMT |
30,580 | 2023-11-30 | 0.2553 | 0.2758 | 0.2732 | 0.2617 | 4,162,073.3 | GMT |
30,581 | 2023-12-01 | 0.2568 | 0.2668 | 0.2614 | 0.2636 | 3,950,372.29 | GMT |
30,582 | 2023-12-02 | 0.2621 | 0.2879 | 0.2635 | 0.2808 | 2,921,423.2 | GMT |
30,583 | 2023-12-03 | 0.2719 | 0.2855 | 0.2796 | 0.279 | 2,328,567.09 | GMT |
30,584 | 2023-12-04 | 0.2595 | 0.2896 | 0.2779 | 0.2734 | 3,200,922.85 | GMT |
30,585 | 2023-12-05 | 0.2709 | 0.3019 | 0.2731 | 0.296 | 7,811,817.85 | GMT |
30,586 | 2023-12-06 | 0.274 | 0.2975 | 0.2947 | 0.2812 | 3,200,641.83 | GMT |
30,587 | 2023-12-07 | 0.2712 | 0.2885 | 0.2824 | 0.2858 | 1,789,751.93 | GMT |
30,588 | 2023-12-08 | 0.2803 | 0.2964 | 0.2852 | 0.2956 | 1,627,719.85 | GMT |
30,589 | 2023-12-09 | 0.2919 | 0.3073 | 0.2954 | 0.2997 | 2,843,188.77 | GMT |
30,590 | 2023-12-10 | 0.2917 | 0.3165 | 0.2999 | 0.3005 | 3,065,754.56 | GMT |
30,591 | 2023-12-11 | 0.2497 | 0.3009 | 0.3009 | 0.2712 | 2,355,555.34 | GMT |
30,592 | 2023-12-12 | 0.2571 | 0.2753 | 0.2717 | 0.2653 | 1,731,593.05 | GMT |
30,593 | 2023-12-13 | 0.2482 | 0.2688 | 0.2651 | 0.266 | 2,065,074.44 | GMT |
30,594 | 2023-12-14 | 0.2512 | 0.2759 | 0.2654 | 0.2721 | 2,846,100.08 | GMT |
30,595 | 2023-12-15 | 0.2553 | 0.285 | 0.2721 | 0.257 | 2,932,603.24 | GMT |
30,596 | 2023-12-16 | 0.2534 | 0.2704 | 0.2578 | 0.2655 | 1,105,796.21 | GMT |
30,597 | 2023-12-17 | 0.2561 | 0.2678 | 0.266 | 0.2586 | 1,203,654.39 | GMT |
30,598 | 2023-12-18 | 0.2295 | 0.2609 | 0.2588 | 0.2497 | 1,878,680.23 | GMT |
30,599 | 2023-12-19 | 0.2415 | 0.2539 | 0.2492 | 0.2488 | 1,468,804.1 | GMT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.