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 |
|---|---|---|---|---|---|---|---|
31,800 | 2023-12-20 | 0.013667 | 0.014917 | 0.013885 | 0.01447 | 10,448,431.15 | GST |
31,801 | 2023-12-21 | 0.0134 | 0.01494 | 0.014572 | 0.013945 | 16,216,120.86 | GST |
31,802 | 2023-12-22 | 0.013755 | 0.014299 | 0.013945 | 0.013966 | 9,004,905.03 | GST |
31,803 | 2023-12-23 | 0.013551 | 0.014965 | 0.014 | 0.014518 | 17,414,028.76 | GST |
31,804 | 2023-12-24 | 0.014518 | 0.0191 | 0.014656 | 0.014712 | 72,236,158.97 | GST |
31,805 | 2023-12-25 | 0.014363 | 0.015627 | 0.014698 | 0.015343 | 10,469,732.6 | GST |
31,806 | 2023-12-26 | 0.014501 | 0.015657 | 0.015288 | 0.014939 | 10,259,374.51 | GST |
31,807 | 2023-12-27 | 0.014694 | 0.01799 | 0.014879 | 0.016182 | 25,826,397.72 | GST |
31,808 | 2023-12-28 | 0.014575 | 0.016624 | 0.016268 | 0.015202 | 11,500,765.3 | GST |
31,809 | 2023-12-29 | 0.014501 | 0.01534 | 0.015209 | 0.014663 | 6,109,852.41 | GST |
31,810 | 2023-12-30 | 0.0144 | 0.01497 | 0.01468 | 0.014407 | 3,994,883.45 | GST |
31,811 | 2023-12-31 | 0.014201 | 0.014941 | 0.014409 | 0.014356 | 8,430,814.03 | GST |
31,812 | 2024-01-01 | 0.014001 | 0.014754 | 0.014428 | 0.014657 | 6,639,577.35 | GST |
31,813 | 2024-01-02 | 0.014102 | 0.015275 | 0.014624 | 0.015021 | 15,138,458.45 | GST |
31,814 | 2024-01-03 | 0.013506 | 0.015553 | 0.014925 | 0.013745 | 16,410,001.27 | GST |
31,815 | 2024-01-04 | 0.013745 | 0.014108 | 0.013836 | 0.013863 | 3,600,762.92 | GST |
31,816 | 2024-01-05 | 0.013162 | 0.014107 | 0.01389 | 0.013623 | 7,803,113.06 | GST |
31,817 | 2024-01-06 | 0.012896 | 0.013763 | 0.013467 | 0.01343 | 3,716,416.52 | GST |
31,818 | 2024-01-07 | 0.01301 | 0.017699 | 0.013473 | 0.015346 | 107,152,797.35 | GST |
31,819 | 2024-01-08 | 0.0135 | 0.015573 | 0.015346 | 0.014246 | 31,367,714.31 | GST |
31,820 | 2024-01-09 | 0.012896 | 0.014303 | 0.014058 | 0.013124 | 12,283,711.78 | GST |
31,821 | 2024-01-10 | 0.012801 | 0.013981 | 0.013325 | 0.013833 | 11,025,513.9 | GST |
31,822 | 2024-01-11 | 0.013515 | 0.014033 | 0.013667 | 0.013754 | 7,259,233.08 | GST |
31,823 | 2024-01-12 | 0.013388 | 0.014241 | 0.013644 | 0.013417 | 9,129,738.42 | GST |
31,824 | 2024-01-13 | 0.0129 | 0.013825 | 0.013421 | 0.013143 | 8,844,896.23 | GST |
31,825 | 2024-01-14 | 0.012601 | 0.013414 | 0.012962 | 0.012724 | 6,686,332.61 | GST |
31,826 | 2024-01-15 | 0.012224 | 0.012918 | 0.012793 | 0.012225 | 7,765,936.17 | GST |
31,827 | 2024-01-16 | 0.012208 | 0.012529 | 0.012336 | 0.012245 | 8,690,867.25 | GST |
31,828 | 2024-01-17 | 0.011825 | 0.012467 | 0.012241 | 0.012061 | 12,324,049 | GST |
31,829 | 2024-01-18 | 0.011405 | 0.01218 | 0.012079 | 0.011412 | 13,181,941.36 | GST |
31,830 | 2024-01-19 | 0.011035 | 0.012027 | 0.011447 | 0.011387 | 8,314,856.19 | GST |
31,831 | 2024-01-20 | 0.011086 | 0.011801 | 0.011483 | 0.011797 | 6,993,175.55 | GST |
31,832 | 2024-01-21 | 0.011514 | 0.0124 | 0.011799 | 0.012055 | 13,707,254.02 | GST |
31,833 | 2024-01-22 | 0.011262 | 0.012042 | 0.011807 | 0.011526 | 5,550,556.43 | GST |
31,834 | 2023-03-29 | 1.85 | 1.97 | 1.88 | 1.89 | 117,769.25 | GTC |
31,835 | 2023-03-30 | 1.81 | 1.93 | 1.89 | 1.84 | 58,971.24 | GTC |
31,836 | 2023-03-31 | 1.79 | 1.88 | 1.85 | 1.87 | 49,673.91 | GTC |
31,837 | 2023-04-01 | 1.81 | 1.9 | 1.87 | 1.85 | 27,527.57 | GTC |
31,838 | 2023-04-02 | 1.72 | 1.85 | 1.85 | 1.77 | 41,929.49 | GTC |
31,839 | 2023-04-03 | 1.69 | 1.82 | 1.76 | 1.81 | 53,076.04 | GTC |
31,840 | 2023-04-04 | 1.77 | 1.82 | 1.82 | 1.79 | 32,962.03 | GTC |
31,841 | 2023-04-05 | 1.78 | 1.86 | 1.8 | 1.83 | 40,784.4 | GTC |
31,842 | 2023-04-06 | 1.78 | 1.83 | 1.82 | 1.82 | 22,572.81 | GTC |
31,843 | 2023-04-07 | 1.76 | 1.84 | 1.81 | 1.79 | 9,928.39 | GTC |
31,844 | 2023-04-08 | 1.76 | 1.81 | 1.79 | 1.78 | 8,842.54 | GTC |
31,845 | 2023-04-09 | 1.76 | 1.83 | 1.79 | 1.82 | 31,349.48 | GTC |
31,846 | 2023-04-10 | 1.79 | 1.86 | 1.82 | 1.85 | 34,086.16 | GTC |
31,847 | 2023-04-11 | 1.83 | 1.88 | 1.85 | 1.86 | 41,678.34 | GTC |
31,848 | 2023-04-12 | 1.76 | 1.87 | 1.86 | 1.84 | 33,225.69 | GTC |
31,849 | 2023-04-13 | 1.82 | 1.89 | 1.85 | 1.89 | 41,082.14 | GTC |
31,850 | 2023-04-14 | 1.86 | 1.97 | 1.89 | 1.95 | 90,429.08 | GTC |
31,851 | 2023-04-15 | 1.9 | 1.95 | 1.94 | 1.92 | 36,300.79 | GTC |
31,852 | 2023-04-16 | 1.87 | 1.95 | 1.92 | 1.94 | 43,318.24 | GTC |
31,853 | 2023-04-17 | 1.85 | 1.94 | 1.94 | 1.88 | 35,353.27 | GTC |
31,854 | 2023-04-18 | 1.84 | 1.94 | 1.88 | 1.92 | 51,445.11 | GTC |
31,855 | 2023-04-19 | 1.66 | 1.93 | 1.91 | 1.7 | 63,551.27 | GTC |
31,856 | 2023-04-20 | 1.6 | 1.72 | 1.7 | 1.64 | 48,356.57 | GTC |
31,857 | 2023-04-21 | 1.52 | 1.67 | 1.64 | 1.55 | 36,948.3 | GTC |
31,858 | 2023-04-22 | 1.55 | 1.61 | 1.56 | 1.6 | 13,165.4 | GTC |
31,859 | 2023-04-23 | 1.55 | 1.61 | 1.6 | 1.6 | 7,860.27 | GTC |
31,860 | 2023-04-24 | 1.56 | 1.63 | 1.59 | 1.6 | 12,870.16 | GTC |
31,861 | 2023-04-25 | 1.55 | 1.66 | 1.6 | 1.66 | 40,487.1 | GTC |
31,862 | 2023-04-26 | 1.57 | 1.75 | 1.65 | 1.65 | 54,873.05 | GTC |
31,863 | 2023-04-27 | 1.61 | 1.71 | 1.66 | 1.66 | 31,520.72 | GTC |
31,864 | 2023-04-28 | 1.6 | 1.66 | 1.66 | 1.65 | 21,442.38 | GTC |
31,865 | 2023-04-29 | 1.64 | 1.74 | 1.65 | 1.71 | 68,547.37 | GTC |
31,866 | 2023-04-30 | 1.65 | 1.72 | 1.71 | 1.68 | 6,620.36 | GTC |
31,867 | 2023-05-01 | 1.63 | 1.71 | 1.69 | 1.66 | 11,696.05 | GTC |
31,868 | 2023-05-02 | 1.65 | 1.76 | 1.67 | 1.74 | 76,972.98 | GTC |
31,869 | 2023-05-03 | 1.69 | 1.78 | 1.74 | 1.77 | 53,590.98 | GTC |
31,870 | 2023-05-04 | 1.76 | 1.8 | 1.78 | 1.77 | 26,974.31 | GTC |
31,871 | 2023-05-05 | 1.77 | 1.91 | 1.78 | 1.87 | 44,879.26 | GTC |
31,872 | 2023-05-06 | 1.63 | 1.9 | 1.86 | 1.66 | 43,420.1 | GTC |
31,873 | 2023-05-07 | 1.59 | 1.67 | 1.66 | 1.6 | 14,559.83 | GTC |
31,874 | 2023-05-08 | 1.4 | 1.61 | 1.6 | 1.44 | 142,132.34 | GTC |
31,875 | 2023-05-09 | 1.34 | 1.44 | 1.43 | 1.35 | 62,998.83 | GTC |
31,876 | 2023-05-10 | 1.25 | 1.41 | 1.35 | 1.4 | 116,156.52 | GTC |
31,877 | 2023-05-11 | 1.29 | 1.39 | 1.39 | 1.36 | 49,358.11 | GTC |
31,878 | 2023-05-12 | 1.3 | 1.39 | 1.35 | 1.39 | 25,193.07 | GTC |
31,879 | 2023-05-13 | 1.34 | 1.39 | 1.39 | 1.36 | 8,755.55 | GTC |
31,880 | 2023-05-14 | 1.33 | 1.38 | 1.36 | 1.36 | 13,434.33 | GTC |
31,881 | 2023-05-15 | 1.33 | 1.39 | 1.36 | 1.37 | 19,307.91 | GTC |
31,882 | 2023-05-16 | 1.33 | 1.4 | 1.37 | 1.39 | 27,580.23 | GTC |
31,883 | 2023-05-17 | 1.37 | 1.46 | 1.39 | 1.44 | 83,751.61 | GTC |
31,884 | 2023-05-18 | 1.36 | 1.44 | 1.44 | 1.39 | 34,073.39 | GTC |
31,885 | 2023-05-19 | 1.37 | 1.44 | 1.39 | 1.42 | 39,144.96 | GTC |
31,886 | 2023-05-20 | 1.41 | 1.45 | 1.43 | 1.44 | 16,099.8 | GTC |
31,887 | 2023-05-21 | 1.39 | 1.45 | 1.44 | 1.41 | 4,558.51 | GTC |
31,888 | 2023-05-22 | 1.37 | 1.42 | 1.41 | 1.42 | 5,144.45 | GTC |
31,889 | 2023-05-23 | 1.4 | 1.46 | 1.41 | 1.44 | 10,830.77 | GTC |
31,890 | 2023-05-24 | 1.36 | 1.44 | 1.43 | 1.4 | 6,188.93 | GTC |
31,891 | 2023-05-25 | 1.36 | 1.42 | 1.39 | 1.39 | 33,617 | GTC |
31,892 | 2023-05-26 | 1.37 | 1.42 | 1.39 | 1.4 | 5,918.96 | GTC |
31,893 | 2023-05-27 | 1.4 | 1.43 | 1.4 | 1.42 | 53,324.25 | GTC |
31,894 | 2023-05-28 | 1.42 | 1.49 | 1.42 | 1.46 | 48,778.38 | GTC |
31,895 | 2023-05-29 | 1.42 | 1.48 | 1.46 | 1.43 | 167,658.62 | GTC |
31,896 | 2023-05-30 | 1.4 | 1.45 | 1.43 | 1.41 | 35,982.85 | GTC |
31,897 | 2023-05-31 | 1.33 | 1.42 | 1.41 | 1.35 | 37,877.29 | GTC |
31,898 | 2023-06-01 | 1.33 | 1.37 | 1.36 | 1.35 | 87,625.65 | GTC |
31,899 | 2023-06-02 | 1.34 | 1.38 | 1.35 | 1.37 | 10,404.76 | GTC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.