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 |
|---|---|---|---|---|---|---|---|
30,600 | 2023-12-20 | 0.2425 | 0.2665 | 0.2482 | 0.2618 | 2,294,347.26 | GMT |
30,601 | 2023-12-21 | 0.258 | 0.2737 | 0.262 | 0.2703 | 1,996,098.26 | GMT |
30,602 | 2023-12-22 | 0.2675 | 0.2839 | 0.2706 | 0.2817 | 2,226,382.93 | GMT |
30,603 | 2023-12-23 | 0.2706 | 0.2858 | 0.2812 | 0.2831 | 1,072,733.97 | GMT |
30,604 | 2023-12-24 | 0.2735 | 0.2934 | 0.2822 | 0.2819 | 1,903,070.72 | GMT |
30,605 | 2023-12-25 | 0.2761 | 0.3085 | 0.282 | 0.2982 | 4,004,960.23 | GMT |
30,606 | 2023-12-26 | 0.272 | 0.3143 | 0.2984 | 0.3117 | 5,875,661.95 | GMT |
30,607 | 2023-12-27 | 0.2933 | 0.345 | 0.3117 | 0.3228 | 7,657,937.46 | GMT |
30,608 | 2023-12-28 | 0.2951 | 0.3262 | 0.3217 | 0.299 | 3,642,087.47 | GMT |
30,609 | 2023-12-29 | 0.2892 | 0.3188 | 0.2988 | 0.303 | 4,982,375.35 | GMT |
30,610 | 2023-12-30 | 0.2906 | 0.3063 | 0.3023 | 0.2969 | 1,539,556.53 | GMT |
30,611 | 2023-12-31 | 0.2913 | 0.3362 | 0.2977 | 0.319 | 4,516,213.33 | GMT |
30,612 | 2024-01-01 | 0.308 | 0.3693 | 0.319 | 0.3571 | 6,878,259.1 | GMT |
30,613 | 2024-01-02 | 0.3402 | 0.395 | 0.3568 | 0.3724 | 9,205,748.27 | GMT |
30,614 | 2024-01-03 | 0.256 | 0.3763 | 0.3745 | 0.3133 | 7,982,541.76 | GMT |
30,615 | 2024-01-04 | 0.2906 | 0.316 | 0.3137 | 0.303 | 4,032,356.69 | GMT |
30,616 | 2024-01-05 | 0.275 | 0.305 | 0.303 | 0.2905 | 5,835,255.73 | GMT |
30,617 | 2024-01-06 | 0.2693 | 0.3423 | 0.2904 | 0.3356 | 8,715,441.59 | GMT |
30,618 | 2024-01-07 | 0.3272 | 0.4498 | 0.336 | 0.3868 | 35,947,496.41 | GMT |
30,619 | 2024-01-08 | 0.3313 | 0.406 | 0.3866 | 0.3664 | 28,457,385.89 | GMT |
30,620 | 2024-01-09 | 0.2998 | 0.371 | 0.3655 | 0.3107 | 14,039,800.15 | GMT |
30,621 | 2024-01-10 | 0.291 | 0.3367 | 0.3104 | 0.3255 | 15,707,375.99 | GMT |
30,622 | 2024-01-11 | 0.3135 | 0.3382 | 0.3266 | 0.3291 | 6,374,452.12 | GMT |
30,623 | 2024-01-12 | 0.3 | 0.3578 | 0.3303 | 0.3124 | 13,106,218.85 | GMT |
30,624 | 2024-01-13 | 0.2963 | 0.327 | 0.3122 | 0.3217 | 7,768,614.73 | GMT |
30,625 | 2024-01-14 | 0.3005 | 0.3234 | 0.3217 | 0.3019 | 5,361,626.04 | GMT |
30,626 | 2024-01-15 | 0.3012 | 0.316 | 0.3018 | 0.3117 | 2,029,978.66 | GMT |
30,627 | 2024-01-16 | 0.3078 | 0.3213 | 0.3118 | 0.3179 | 2,382,162.91 | GMT |
30,628 | 2024-01-17 | 0.3066 | 0.3246 | 0.3177 | 0.3124 | 1,730,349.64 | GMT |
30,629 | 2024-01-18 | 0.2868 | 0.3181 | 0.3118 | 0.2934 | 2,009,144.63 | GMT |
30,630 | 2024-01-19 | 0.2743 | 0.2955 | 0.2935 | 0.2937 | 2,503,647.77 | GMT |
30,631 | 2024-01-20 | 0.2884 | 0.2958 | 0.2931 | 0.2946 | 844,819.46 | GMT |
30,632 | 2024-01-21 | 0.2901 | 0.2994 | 0.2945 | 0.2909 | 1,610,010.7 | GMT |
30,633 | 2024-01-22 | 0.2766 | 0.2932 | 0.2913 | 0.2783 | 952,339.63 | GMT |
30,634 | 2023-03-29 | 110.71 | 116.04 | 110.71 | 113.52 | 438.0422 | GNO |
30,635 | 2023-03-30 | 108.15 | 115.87 | 113.5 | 110.43 | 384.7864 | GNO |
30,636 | 2023-03-31 | 110.55 | 117.93 | 111.87 | 114.51 | 406.4819 | GNO |
30,637 | 2023-04-01 | 110.92 | 118.34 | 116.07 | 112.28 | 128.6847 | GNO |
30,638 | 2023-04-02 | 110.37 | 115.49 | 112.31 | 113.62 | 150.6896 | GNO |
30,639 | 2023-04-03 | 108.1 | 115.31 | 110.58 | 113.07 | 141.7084 | GNO |
30,640 | 2023-04-04 | 111.44 | 117.93 | 113.05 | 116.13 | 91.9086 | GNO |
30,641 | 2023-04-05 | 112.81 | 118.17 | 116.01 | 116.24 | 361.0745 | GNO |
30,642 | 2023-04-06 | 108.19 | 115.09 | 115.09 | 113.31 | 137.4566 | GNO |
30,643 | 2023-04-07 | 110 | 114.59 | 113.31 | 111.47 | 205.0322 | GNO |
30,644 | 2023-04-08 | 111.56 | 114.29 | 113.47 | 113.51 | 50.9901 | GNO |
30,645 | 2023-04-09 | 110.06 | 114.3 | 113.5 | 113.56 | 119.3927 | GNO |
30,646 | 2023-04-10 | 110.53 | 116.56 | 112.5 | 114.37 | 70.8735 | GNO |
30,647 | 2023-04-11 | 111.88 | 115.16 | 115.01 | 113.96 | 133.8408 | GNO |
30,648 | 2023-04-12 | 107.86 | 113.75 | 113.18 | 113.75 | 103.2697 | GNO |
30,649 | 2023-04-13 | 110.23 | 117.75 | 113.65 | 117.71 | 212.636 | GNO |
30,650 | 2023-04-14 | 117.32 | 128.01 | 117.72 | 125.47 | 571.6106 | GNO |
30,651 | 2023-04-15 | 118.02 | 125.6 | 125.47 | 121 | 220.2997 | GNO |
30,652 | 2023-04-16 | 119.3 | 125.9 | 121.02 | 123.99 | 94.1786 | GNO |
30,653 | 2023-04-17 | 120.24 | 124.55 | 123.99 | 123.2 | 192.1058 | GNO |
30,654 | 2023-04-18 | 118.53 | 124.87 | 123.16 | 119.31 | 231.9579 | GNO |
30,655 | 2023-04-19 | 111.18 | 119.33 | 119.22 | 111.7 | 365.7821 | GNO |
30,656 | 2023-04-20 | 110 | 113.19 | 111.38 | 111.79 | 165.6995 | GNO |
30,657 | 2023-04-21 | 105.35 | 111.16 | 110.86 | 107.4 | 1,187.0677 | GNO |
30,658 | 2023-04-22 | 106.23 | 108.4 | 106.54 | 108.25 | 110.7137 | GNO |
30,659 | 2023-04-23 | 106.6 | 107.88 | 107.88 | 106.64 | 53.6446 | GNO |
30,660 | 2023-04-24 | 103.83 | 109.96 | 106.69 | 105.4 | 533.1207 | GNO |
30,661 | 2023-04-25 | 102.9 | 107.76 | 107.16 | 106.6 | 434.7765 | GNO |
30,662 | 2023-04-26 | 105.19 | 111.78 | 106.56 | 107.45 | 157.9986 | GNO |
30,663 | 2023-04-27 | 106.12 | 111.08 | 107.47 | 109.83 | 119.2855 | GNO |
30,664 | 2023-04-28 | 108.88 | 111.59 | 109.18 | 109.47 | 93.8741 | GNO |
30,665 | 2023-04-29 | 108.16 | 112.91 | 109.47 | 108.9 | 90.0921 | GNO |
30,666 | 2023-04-30 | 107.83 | 111.27 | 109.02 | 107.83 | 61.9907 | GNO |
30,667 | 2023-05-01 | 103.46 | 111.25 | 108.03 | 105.97 | 306.7584 | GNO |
30,668 | 2023-05-02 | 103.96 | 109.79 | 105.93 | 109.79 | 236.5536 | GNO |
30,669 | 2023-05-03 | 107.84 | 113.4 | 109.4 | 113.4 | 281.0039 | GNO |
30,670 | 2023-05-04 | 110.67 | 115.33 | 112.76 | 114.26 | 169.5073 | GNO |
30,671 | 2023-05-05 | 112.09 | 122.01 | 112.38 | 118.68 | 326.3508 | GNO |
30,672 | 2023-05-06 | 111.13 | 122.5 | 118.77 | 115.47 | 268.3123 | GNO |
30,673 | 2023-05-07 | 113.7 | 121.96 | 115.44 | 115.72 | 139.09 | GNO |
30,674 | 2023-05-08 | 112.6 | 118.34 | 115.85 | 113.65 | 111.5757 | GNO |
30,675 | 2023-05-09 | 111.84 | 114.7 | 112.76 | 114.17 | 142.1125 | GNO |
30,676 | 2023-05-10 | 110.45 | 115.95 | 114.34 | 113.66 | 288.69 | GNO |
30,677 | 2023-05-11 | 108.39 | 114.99 | 113.7 | 111.08 | 159.5819 | GNO |
30,678 | 2023-05-12 | 107.84 | 111.98 | 111.08 | 111.33 | 198.5795 | GNO |
30,679 | 2023-05-13 | 110.52 | 114 | 111.64 | 111.75 | 73.1325 | GNO |
30,680 | 2023-05-14 | 111.14 | 113 | 112.78 | 111.63 | 109.8691 | GNO |
30,681 | 2023-05-15 | 111.63 | 118 | 111.65 | 115.08 | 1,560.7162 | GNO |
30,682 | 2023-05-16 | 110.13 | 118 | 117.54 | 116.61 | 1,776.2229 | GNO |
30,683 | 2023-05-17 | 110.01 | 117.88 | 116.61 | 113.2 | 517.1384 | GNO |
30,684 | 2023-05-18 | 113.07 | 115.85 | 113.07 | 115.43 | 151.3747 | GNO |
30,685 | 2023-05-19 | 113.35 | 116.85 | 115.49 | 115.47 | 239.2364 | GNO |
30,686 | 2023-05-20 | 115.05 | 116.34 | 115.51 | 115.95 | 119.0768 | GNO |
30,687 | 2023-05-21 | 114.18 | 116 | 115.95 | 114.65 | 221.6925 | GNO |
30,688 | 2023-05-22 | 113.59 | 115.72 | 114.66 | 114.59 | 198.4988 | GNO |
30,689 | 2023-05-23 | 114.1 | 118.99 | 114.21 | 118.4 | 273.7287 | GNO |
30,690 | 2023-05-24 | 111.61 | 118.88 | 118.41 | 114.47 | 309.5772 | GNO |
30,691 | 2023-05-25 | 110.26 | 114.65 | 113.05 | 112.45 | 108.4207 | GNO |
30,692 | 2023-05-26 | 110.8 | 115.6 | 111.61 | 114.6 | 62.2258 | GNO |
30,693 | 2023-05-27 | 112.07 | 115.47 | 114.46 | 115.43 | 54.1759 | GNO |
30,694 | 2023-05-28 | 113.89 | 118.14 | 115.28 | 117.15 | 106.5844 | GNO |
30,695 | 2023-05-29 | 115.99 | 118.86 | 117.26 | 116.57 | 45.5974 | GNO |
30,696 | 2023-05-30 | 116.09 | 119.49 | 117.94 | 117 | 49.5918 | GNO |
30,697 | 2023-05-31 | 114.5 | 118.7 | 117.34 | 115.94 | 48.0078 | GNO |
30,698 | 2023-06-01 | 114.56 | 117.53 | 115.68 | 116.85 | 74.4366 | GNO |
30,699 | 2023-06-02 | 114.81 | 119.16 | 115.37 | 117.3 | 40.459 | GNO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.