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 |
|---|---|---|---|---|---|---|---|
31,900 | 2023-06-03 | 1.34 | 1.37 | 1.37 | 1.35 | 5,724.05 | GTC |
31,901 | 2023-06-04 | 1.34 | 1.39 | 1.35 | 1.35 | 4,097.23 | GTC |
31,902 | 2023-06-05 | 1.15 | 1.35 | 1.35 | 1.18 | 214,652.6 | GTC |
31,903 | 2023-06-06 | 1.12 | 1.25 | 1.18 | 1.21 | 86,296.47 | GTC |
31,904 | 2023-06-07 | 1.11 | 1.22 | 1.22 | 1.13 | 48,692.4 | GTC |
31,905 | 2023-06-08 | 1.1 | 1.16 | 1.12 | 1.12 | 54,139.01 | GTC |
31,906 | 2023-06-09 | 1.1 | 1.15 | 1.12 | 1.12 | 44,893.16 | GTC |
31,907 | 2023-06-10 | 0.78 | 1.13 | 1.13 | 0.9 | 221,115.56 | GTC |
31,908 | 2023-06-11 | 0.84 | 0.92 | 0.89 | 0.9 | 80,220.66 | GTC |
31,909 | 2023-06-12 | 0.86 | 0.96 | 0.89 | 0.95 | 112,623.74 | GTC |
31,910 | 2023-06-13 | 0.92 | 0.98 | 0.95 | 0.98 | 90,680.05 | GTC |
31,911 | 2023-06-14 | 0.93 | 1.01 | 0.98 | 0.96 | 41,023.29 | GTC |
31,912 | 2023-06-15 | 0.93 | 0.99 | 0.95 | 0.96 | 92,749.97 | GTC |
31,913 | 2023-06-16 | 0.91 | 0.97 | 0.95 | 0.96 | 86,031.36 | GTC |
31,914 | 2023-06-17 | 0.94 | 1.03 | 0.96 | 0.98 | 28,812.5 | GTC |
31,915 | 2023-06-18 | 0.95 | 0.99 | 0.98 | 0.96 | 9,459.37 | GTC |
31,916 | 2023-06-19 | 0.94 | 0.98 | 0.95 | 0.97 | 72,504.93 | GTC |
31,917 | 2023-06-20 | 0.93 | 1.03 | 0.97 | 1.01 | 85,457.31 | GTC |
31,918 | 2023-06-21 | 1.01 | 1.13 | 1.01 | 1.12 | 150,308.01 | GTC |
31,919 | 2023-06-22 | 1.08 | 1.16 | 1.11 | 1.1 | 133,496.02 | GTC |
31,920 | 2023-06-23 | 1.07 | 1.15 | 1.1 | 1.12 | 71,333.76 | GTC |
31,921 | 2023-06-24 | 1.09 | 1.16 | 1.12 | 1.13 | 50,671.08 | GTC |
31,922 | 2023-06-25 | 1.13 | 1.19 | 1.13 | 1.14 | 73,007.09 | GTC |
31,923 | 2023-06-26 | 1.1 | 1.17 | 1.13 | 1.13 | 94,457.86 | GTC |
31,924 | 2023-06-27 | 1.12 | 1.16 | 1.13 | 1.15 | 73,283.11 | GTC |
31,925 | 2023-06-28 | 1.03 | 1.14 | 1.14 | 1.06 | 42,834.97 | GTC |
31,926 | 2023-06-29 | 1.06 | 1.12 | 1.07 | 1.1 | 36,475.5 | GTC |
31,927 | 2023-06-30 | 1.05 | 1.17 | 1.1 | 1.15 | 102,581.38 | GTC |
31,928 | 2023-07-01 | 1.12 | 1.16 | 1.15 | 1.14 | 30,109.36 | GTC |
31,929 | 2023-07-02 | 1.1 | 1.15 | 1.14 | 1.14 | 89,216.78 | GTC |
31,930 | 2023-07-03 | 1.13 | 1.19 | 1.14 | 1.18 | 85,057.02 | GTC |
31,931 | 2023-07-04 | 1.15 | 1.19 | 1.18 | 1.17 | 62,992.07 | GTC |
31,932 | 2023-07-05 | 1.09 | 1.2 | 1.17 | 1.1 | 51,046.69 | GTC |
31,933 | 2023-07-06 | 1.01 | 1.14 | 1.1 | 1.02 | 48,767.58 | GTC |
31,934 | 2023-07-07 | 0.97 | 1.04 | 1.01 | 0.98 | 50,342.81 | GTC |
31,935 | 2023-07-08 | 0.91 | 1.01 | 0.98 | 0.92 | 88,069.61 | GTC |
31,936 | 2023-07-09 | 0.88 | 0.94 | 0.92 | 0.89 | 80,665.23 | GTC |
31,937 | 2023-07-10 | 0.85 | 0.95 | 0.88 | 0.93 | 163,385.48 | GTC |
31,938 | 2023-07-11 | 0.92 | 0.95 | 0.93 | 0.94 | 71,989.8 | GTC |
31,939 | 2023-07-12 | 0.91 | 0.95 | 0.94 | 0.93 | 54,234.21 | GTC |
31,940 | 2023-07-13 | 0.92 | 1.08 | 0.94 | 1.07 | 125,639.2 | GTC |
31,941 | 2023-07-14 | 1.01 | 1.09 | 1.08 | 1.08 | 73,182.04 | GTC |
31,942 | 2023-07-15 | 1.04 | 1.1 | 1.08 | 1.07 | 45,769.91 | GTC |
31,943 | 2023-07-16 | 1.01 | 1.06 | 1.06 | 1.02 | 53,338.28 | GTC |
31,944 | 2023-07-17 | 1.01 | 1.09 | 1.02 | 1.07 | 75,847.8 | GTC |
31,945 | 2023-07-18 | 1.01 | 1.08 | 1.06 | 1.04 | 16,041.53 | GTC |
31,946 | 2023-07-19 | 1.04 | 1.08 | 1.04 | 1.05 | 40,046.84 | GTC |
31,947 | 2023-07-20 | 1.02 | 1.08 | 1.05 | 1.06 | 48,943.81 | GTC |
31,948 | 2023-07-21 | 1.05 | 1.09 | 1.05 | 1.07 | 58,706.7 | GTC |
31,949 | 2023-07-22 | 1.06 | 1.09 | 1.08 | 1.07 | 65,941.24 | GTC |
31,950 | 2023-07-23 | 1.05 | 1.1 | 1.07 | 1.09 | 46,208.29 | GTC |
31,951 | 2023-07-24 | 0.89 | 1.09 | 1.09 | 1.02 | 78,626.76 | GTC |
31,952 | 2023-07-25 | 0.93 | 1.03 | 1.01 | 0.95 | 68,761.12 | GTC |
31,953 | 2023-07-26 | 0.91 | 0.98 | 0.95 | 0.96 | 93,010.6 | GTC |
31,954 | 2023-07-27 | 0.95 | 1.02 | 0.96 | 0.99 | 30,070.15 | GTC |
31,955 | 2023-07-28 | 1 | 1.05 | 1 | 1.02 | 71,400.6 | GTC |
31,956 | 2023-07-29 | 1 | 1.03 | 1.02 | 1.01 | 25,854.26 | GTC |
31,957 | 2023-07-30 | 0.97 | 1.02 | 1.01 | 1 | 25,941.56 | GTC |
31,958 | 2023-07-31 | 0.97 | 1.02 | 1 | 0.98 | 36,093.69 | GTC |
31,959 | 2023-08-01 | 0.94 | 1.02 | 0.98 | 1 | 25,193.76 | GTC |
31,960 | 2023-08-02 | 0.98 | 1.02 | 1.01 | 0.99 | 34,458.92 | GTC |
31,961 | 2023-08-03 | 0.97 | 1.01 | 1 | 0.99 | 25,174.87 | GTC |
31,962 | 2023-08-04 | 0.97 | 1.02 | 0.99 | 0.99 | 22,912.57 | GTC |
31,963 | 2023-08-05 | 0.97 | 1.02 | 0.99 | 1.02 | 30,129.56 | GTC |
31,964 | 2023-08-06 | 1.01 | 1.48 | 1.01 | 1.17 | 1,097,829.6 | GTC |
31,965 | 2023-08-07 | 1 | 1.26 | 1.17 | 1.02 | 353,710.65 | GTC |
31,966 | 2023-08-08 | 1.02 | 1.11 | 1.04 | 1.08 | 125,554.99 | GTC |
31,967 | 2023-08-09 | 1.05 | 1.13 | 1.09 | 1.08 | 142,455.69 | GTC |
31,968 | 2023-08-10 | 1.06 | 1.11 | 1.08 | 1.08 | 27,787.12 | GTC |
31,969 | 2023-08-11 | 1.07 | 1.22 | 1.08 | 1.14 | 166,857.91 | GTC |
31,970 | 2023-08-12 | 1.1 | 1.18 | 1.14 | 1.15 | 30,473.27 | GTC |
31,971 | 2023-08-13 | 1.12 | 1.19 | 1.16 | 1.15 | 54,422.56 | GTC |
31,972 | 2023-08-14 | 1.12 | 1.19 | 1.15 | 1.12 | 160,996.15 | GTC |
31,973 | 2023-08-15 | 0.98 | 1.23 | 1.11 | 1.08 | 187,957.41 | GTC |
31,974 | 2023-08-16 | 1 | 1.09 | 1.08 | 1.01 | 87,475.97 | GTC |
31,975 | 2023-08-17 | 0.81 | 1.02 | 1.01 | 0.87 | 169,549.42 | GTC |
31,976 | 2023-08-18 | 0.84 | 0.93 | 0.87 | 0.86 | 183,992.65 | GTC |
31,977 | 2023-08-19 | 0.85 | 0.9 | 0.86 | 0.89 | 42,236.47 | GTC |
31,978 | 2023-08-20 | 0.87 | 0.91 | 0.89 | 0.89 | 32,495.04 | GTC |
31,979 | 2023-08-21 | 0.84 | 0.9 | 0.88 | 0.87 | 64,051.31 | GTC |
31,980 | 2023-08-22 | 0.82 | 0.88 | 0.88 | 0.88 | 60,640.02 | GTC |
31,981 | 2023-08-23 | 0.86 | 0.91 | 0.88 | 0.89 | 82,220.56 | GTC |
31,982 | 2023-08-24 | 0.84 | 0.9 | 0.89 | 0.87 | 34,324.78 | GTC |
31,983 | 2023-08-25 | 0.82 | 0.86 | 0.86 | 0.85 | 25,885.94 | GTC |
31,984 | 2023-08-26 | 0.84 | 0.87 | 0.85 | 0.86 | 18,463.67 | GTC |
31,985 | 2023-08-27 | 0.84 | 0.86 | 0.86 | 0.86 | 30,709.82 | GTC |
31,986 | 2023-08-28 | 0.83 | 0.88 | 0.86 | 0.86 | 42,204.62 | GTC |
31,987 | 2023-08-29 | 0.81 | 0.93 | 0.85 | 0.91 | 129,613.63 | GTC |
31,988 | 2023-08-30 | 0.87 | 0.93 | 0.92 | 0.9 | 66,904.76 | GTC |
31,989 | 2023-08-31 | 0.86 | 0.92 | 0.91 | 0.89 | 46,221.36 | GTC |
31,990 | 2023-09-01 | 0.88 | 0.92 | 0.89 | 0.9 | 67,885.82 | GTC |
31,991 | 2023-09-02 | 0.87 | 0.94 | 0.91 | 0.91 | 122,751.37 | GTC |
31,992 | 2023-09-03 | 0.88 | 0.92 | 0.9 | 0.91 | 28,351.52 | GTC |
31,993 | 2023-09-04 | 0.91 | 1.65 | 0.91 | 1.02 | 2,256,253.48 | GTC |
31,994 | 2023-09-05 | 1.01 | 1.14 | 1.01 | 1.04 | 719,670.91 | GTC |
31,995 | 2023-09-06 | 0.99 | 1.06 | 1.04 | 1.04 | 260,021.06 | GTC |
31,996 | 2023-09-07 | 0.96 | 1.04 | 1.04 | 1 | 202,345.72 | GTC |
31,997 | 2023-09-08 | 0.97 | 1.02 | 1.01 | 0.99 | 129,973.66 | GTC |
31,998 | 2023-09-09 | 0.94 | 1.02 | 0.99 | 0.95 | 95,985.78 | GTC |
31,999 | 2023-09-10 | 0.9 | 0.97 | 0.95 | 0.93 | 59,307.2 | GTC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.