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 |
|---|---|---|---|---|---|---|---|
32,100 | 2023-12-21 | 1.17 | 1.26 | 1.23 | 1.23 | 167,252.25 | GTC |
32,101 | 2023-12-22 | 1.2 | 1.29 | 1.22 | 1.25 | 349,492.52 | GTC |
32,102 | 2023-12-23 | 1.22 | 1.36 | 1.25 | 1.34 | 365,206.57 | GTC |
32,103 | 2023-12-24 | 1.3 | 1.49 | 1.33 | 1.35 | 709,254.23 | GTC |
32,104 | 2023-12-25 | 1.33 | 1.41 | 1.35 | 1.4 | 153,772.85 | GTC |
32,105 | 2023-12-26 | 1.29 | 1.44 | 1.39 | 1.39 | 259,795.34 | GTC |
32,106 | 2023-12-27 | 1.34 | 1.64 | 1.38 | 1.5 | 510,864.73 | GTC |
32,107 | 2023-12-28 | 1.44 | 1.58 | 1.51 | 1.47 | 271,854.81 | GTC |
32,108 | 2023-12-29 | 1.37 | 1.53 | 1.48 | 1.49 | 141,352.21 | GTC |
32,109 | 2023-12-30 | 1.38 | 1.51 | 1.51 | 1.41 | 47,427.41 | GTC |
32,110 | 2023-12-31 | 1.33 | 1.43 | 1.41 | 1.35 | 91,832.34 | GTC |
32,111 | 2024-01-01 | 1.34 | 1.46 | 1.35 | 1.43 | 200,423.98 | GTC |
32,112 | 2024-01-02 | 1.43 | 1.51 | 1.43 | 1.45 | 70,775.24 | GTC |
32,113 | 2024-01-03 | 1.16 | 1.48 | 1.44 | 1.24 | 505,470.09 | GTC |
32,114 | 2024-01-04 | 1.22 | 1.29 | 1.24 | 1.25 | 94,347.3 | GTC |
32,115 | 2024-01-05 | 1.15 | 1.27 | 1.25 | 1.22 | 135,019.35 | GTC |
32,116 | 2024-01-06 | 1.13 | 1.23 | 1.22 | 1.19 | 60,500.12 | GTC |
32,117 | 2024-01-07 | 1.12 | 1.23 | 1.19 | 1.12 | 222,843.57 | GTC |
32,118 | 2024-01-08 | 1.03 | 1.23 | 1.12 | 1.21 | 128,971.72 | GTC |
32,119 | 2024-01-09 | 1.08 | 1.21 | 1.2 | 1.14 | 56,517.03 | GTC |
32,120 | 2024-01-10 | 1.11 | 1.26 | 1.14 | 1.23 | 73,149.18 | GTC |
32,121 | 2024-01-11 | 1.22 | 1.33 | 1.23 | 1.3 | 104,154.25 | GTC |
32,122 | 2024-01-12 | 1.19 | 1.35 | 1.3 | 1.23 | 82,349.79 | GTC |
32,123 | 2024-01-13 | 1.18 | 1.26 | 1.21 | 1.24 | 36,368.42 | GTC |
32,124 | 2024-01-14 | 1.18 | 1.24 | 1.23 | 1.18 | 29,322.4 | GTC |
32,125 | 2024-01-15 | 1.18 | 1.24 | 1.18 | 1.22 | 19,979.59 | GTC |
32,126 | 2024-01-16 | 1.22 | 1.28 | 1.23 | 1.27 | 41,895.33 | GTC |
32,127 | 2024-01-17 | 1.19 | 1.28 | 1.27 | 1.2 | 78,629.23 | GTC |
32,128 | 2024-01-18 | 1.11 | 1.23 | 1.21 | 1.12 | 31,592.94 | GTC |
32,129 | 2024-01-19 | 1.04 | 1.13 | 1.12 | 1.11 | 340,231.26 | GTC |
32,130 | 2024-01-20 | 1.09 | 1.54 | 1.11 | 1.25 | 1,124,585.7 | GTC |
32,131 | 2024-01-21 | 1.22 | 1.34 | 1.25 | 1.27 | 181,644.76 | GTC |
32,132 | 2024-01-22 | 1.18 | 1.3 | 1.28 | 1.2 | 72,321.99 | GTC |
32,133 | 2023-05-09 | 0.996 | 0.999 | 0.998 | 0.999 | 5,675.02 | GUSD |
32,134 | 2023-05-10 | 0.985 | 0.999 | 0.998 | 0.999 | 41,406.26 | GUSD |
32,135 | 2023-06-05 | 0.998 | 1.002 | 1 | 1 | 29,148.52 | GUSD |
32,136 | 2023-06-07 | 0.997 | 1.001 | 1 | 0.997 | 10,319.57 | GUSD |
32,137 | 2023-06-08 | 0.996 | 1.001 | 0.997 | 1 | 14,685.89 | GUSD |
32,138 | 2023-06-13 | 0.996 | 1.001 | 0.999 | 1 | 26,646.31 | GUSD |
32,139 | 2023-06-15 | 0.998 | 1.01 | 1 | 1.009 | 40,411.18 | GUSD |
32,140 | 2023-06-16 | 0.998 | 1.009 | 0.998 | 1.007 | 982.23 | GUSD |
32,141 | 2023-06-17 | 0.991 | 1.007 | 1.007 | 1.006 | 20,494.07 | GUSD |
32,142 | 2023-06-18 | 0.993 | 1.006 | 1.006 | 0.999 | 869.72 | GUSD |
32,143 | 2023-06-19 | 0.998 | 1.004 | 0.999 | 1.003 | 1,693.4 | GUSD |
32,144 | 2023-06-20 | 0.997 | 1.003 | 0.999 | 0.997 | 1,458.44 | GUSD |
32,145 | 2023-06-21 | 0.993 | 1.001 | 0.997 | 1 | 1,779.38 | GUSD |
32,146 | 2023-06-27 | 0.996 | 1.001 | 1.001 | 0.997 | 2,632.47 | GUSD |
32,147 | 2023-07-13 | 0.998 | 1.001 | 1.001 | 0.999 | 43,042.75 | GUSD |
32,148 | 2023-07-23 | 0.997 | 1.001 | 0.999 | 1 | 17,146.07 | GUSD |
32,149 | 2023-07-24 | 0.998 | 1.001 | 1 | 1 | 5,319.14 | GUSD |
32,150 | 2023-07-25 | 0.998 | 1.001 | 0.999 | 0.998 | 33,775.97 | GUSD |
32,151 | 2023-07-26 | 0.998 | 0.999 | 0.998 | 0.998 | 388.59 | GUSD |
32,152 | 2023-07-28 | 0.998 | 1.001 | 1 | 1.001 | 15,446.27 | GUSD |
32,153 | 2023-07-29 | 0.998 | 1.001 | 1.001 | 0.998 | 709.29 | GUSD |
32,154 | 2023-08-06 | 0.997 | 0.999 | 0.999 | 0.997 | 886.54 | GUSD |
32,155 | 2023-08-31 | 0.998 | 1.001 | 0.999 | 1.001 | 27,470.05 | GUSD |
32,156 | 2023-09-07 | 0.998 | 1.001 | 0.999 | 1.001 | 21,761.39 | GUSD |
32,157 | 2023-09-08 | 0.996 | 1.001 | 1.001 | 1 | 71,090.91 | GUSD |
32,158 | 2023-09-09 | 0.997 | 1.001 | 1 | 0.998 | 1,811.7 | GUSD |
32,159 | 2023-09-11 | 0.997 | 1.001 | 1 | 1.001 | 124,868.2 | GUSD |
32,160 | 2023-09-12 | 0.996 | 1.001 | 1 | 0.997 | 76,122.95 | GUSD |
32,161 | 2023-09-18 | 0.997 | 1.001 | 1 | 1 | 38,187.9 | GUSD |
32,162 | 2023-09-26 | 0.993 | 1.001 | 0.999 | 0.999 | 108,496.27 | GUSD |
32,163 | 2023-09-27 | 0.998 | 1.001 | 0.998 | 0.999 | 72,149.65 | GUSD |
32,164 | 2023-09-29 | 0.998 | 1.001 | 1.001 | 1 | 25,245.37 | GUSD |
32,165 | 2023-10-03 | 0.991 | 1.001 | 0.999 | 0.997 | 285,271.29 | GUSD |
32,166 | 2023-10-04 | 0.997 | 1.001 | 0.997 | 0.999 | 64,410.28 | GUSD |
32,167 | 2023-10-19 | 0.997 | 1.001 | 0.999 | 1 | 229,305.29 | GUSD |
32,168 | 2023-11-17 | 0.99 | 1.002 | 0.999 | 0.993 | 172,779.37 | GUSD |
32,169 | 2023-11-20 | 0.998 | 1.001 | 0.999 | 0.999 | 51,065.68 | GUSD |
32,170 | 2023-12-06 | 0.998 | 1.001 | 0.999 | 0.999 | 68,984.06 | GUSD |
32,171 | 2023-12-09 | 0.996 | 1.001 | 0.999 | 0.999 | 74,598.97 | GUSD |
32,172 | 2023-12-21 | 0.996 | 0.999 | 0.999 | 0.997 | 94,544.46 | GUSD |
32,173 | 2023-12-22 | 0.996 | 1.001 | 0.997 | 0.998 | 167,285.11 | GUSD |
32,174 | 2023-12-26 | 0.997 | 1.001 | 0.999 | 0.999 | 40,038.2 | GUSD |
32,175 | 2023-12-27 | 0.994 | 1.001 | 1 | 1 | 143,036.99 | GUSD |
32,176 | 2024-01-01 | 0.998 | 1.001 | 0.998 | 0.999 | 6,338.89 | GUSD |
32,177 | 2024-01-02 | 0.997 | 1.001 | 0.999 | 0.998 | 55,862.76 | GUSD |
32,178 | 2024-01-14 | 0.998 | 1.001 | 1 | 1 | 90,016.91 | GUSD |
32,179 | 2024-01-15 | 0.998 | 1.001 | 0.999 | 0.999 | 23,454.05 | GUSD |
32,180 | 2024-01-16 | 0.997 | 1.001 | 0.999 | 0.998 | 35,775.77 | GUSD |
32,181 | 2024-01-17 | 0.992 | 1.001 | 1.001 | 0.997 | 82,755.46 | GUSD |
32,182 | 2024-01-18 | 0.996 | 0.999 | 0.997 | 0.996 | 40,257.07 | GUSD |
32,183 | 2024-01-19 | 0.996 | 1.001 | 0.996 | 1.001 | 113,292.62 | GUSD |
32,184 | 2024-01-20 | 0.997 | 1.001 | 0.999 | 0.999 | 33,234.72 | GUSD |
32,185 | 2024-01-21 | 0.998 | 1.001 | 1.001 | 1.001 | 29,076.31 | GUSD |
32,186 | 2023-03-29 | 0.0075 | 0.007603 | 0.007594 | 0.007535 | 1,021,992 | GYEN |
32,187 | 2023-03-30 | 0.0075 | 0.00755 | 0.007504 | 0.0075 | 1,601,711 | GYEN |
32,188 | 2023-03-31 | 0.00743 | 0.007562 | 0.0075 | 0.00747 | 5,037,977 | GYEN |
32,189 | 2023-04-01 | 0.00743 | 0.007536 | 0.007471 | 0.007476 | 1,517,356 | GYEN |
32,190 | 2023-04-02 | 0.00743 | 0.007518 | 0.007497 | 0.007467 | 748,350 | GYEN |
32,191 | 2023-04-03 | 0.00745 | 0.007547 | 0.007469 | 0.00749 | 1,189,963 | GYEN |
32,192 | 2023-04-04 | 0.00743 | 0.00758 | 0.007501 | 0.007563 | 3,121,262 | GYEN |
32,193 | 2023-04-05 | 0.007533 | 0.007611 | 0.007563 | 0.007599 | 4,657,071 | GYEN |
32,194 | 2023-04-06 | 0.007534 | 0.007612 | 0.007599 | 0.007563 | 2,116,895 | GYEN |
32,195 | 2023-04-07 | 0.0075 | 0.007599 | 0.007562 | 0.007536 | 2,542,795 | GYEN |
32,196 | 2023-04-08 | 0.007502 | 0.007565 | 0.007527 | 0.007551 | 483,525 | GYEN |
32,197 | 2023-04-09 | 0.007505 | 0.007568 | 0.00753 | 0.007538 | 778,237 | GYEN |
32,198 | 2023-04-10 | 0.0075 | 0.007575 | 0.007527 | 0.007501 | 2,444,262 | GYEN |
32,199 | 2023-04-11 | 0.007438 | 0.007537 | 0.007502 | 0.00748 | 3,279,451 | GYEN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.