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 |
|---|---|---|---|---|---|---|---|
32,800 | 2023-04-12 | 0.5833 | 0.62 | 0.6196 | 0.6096 | 3,840,379.77 | HFT |
32,801 | 2023-04-13 | 0.6046 | 0.6377 | 0.6097 | 0.6317 | 3,385,434.55 | HFT |
32,802 | 2023-04-14 | 0.6307 | 0.7596 | 0.6316 | 0.7161 | 17,369,407.2 | HFT |
32,803 | 2023-04-15 | 0.7001 | 0.7526 | 0.7156 | 0.7108 | 9,422,582.63 | HFT |
32,804 | 2023-04-16 | 0.6895 | 0.7726 | 0.7107 | 0.7639 | 10,599,672.75 | HFT |
32,805 | 2023-04-17 | 0.6921 | 0.8054 | 0.7628 | 0.7234 | 14,826,375.1 | HFT |
32,806 | 2023-04-18 | 0.6974 | 0.7417 | 0.7228 | 0.7108 | 7,712,947.46 | HFT |
32,807 | 2023-04-19 | 0.6238 | 0.7116 | 0.7111 | 0.6431 | 9,138,418.57 | HFT |
32,808 | 2023-04-20 | 0.6061 | 0.6502 | 0.6428 | 0.6264 | 6,365,261.32 | HFT |
32,809 | 2023-04-21 | 0.5812 | 0.6488 | 0.6254 | 0.5889 | 9,254,276.99 | HFT |
32,810 | 2023-04-22 | 0.5801 | 0.6055 | 0.5891 | 0.6032 | 581,300.2 | HFT |
32,811 | 2023-04-23 | 0.567 | 0.6032 | 0.6031 | 0.5838 | 1,571,302.34 | HFT |
32,812 | 2023-04-24 | 0.5585 | 0.5917 | 0.5841 | 0.578 | 1,815,305 | HFT |
32,813 | 2023-04-25 | 0.5442 | 0.6081 | 0.5785 | 0.6037 | 2,735,262.89 | HFT |
32,814 | 2023-04-26 | 0.5589 | 0.643 | 0.6036 | 0.5989 | 2,635,433.74 | HFT |
32,815 | 2023-04-27 | 0.5958 | 0.6326 | 0.6036 | 0.6142 | 919,498.11 | HFT |
32,816 | 2023-04-28 | 0.592 | 0.6218 | 0.6142 | 0.6038 | 991,007.18 | HFT |
32,817 | 2023-04-29 | 0.596 | 0.6211 | 0.6027 | 0.6154 | 826,532.18 | HFT |
32,818 | 2023-04-30 | 0.585 | 0.6219 | 0.6131 | 0.5911 | 1,204,711.55 | HFT |
32,819 | 2023-05-01 | 0.5443 | 0.5959 | 0.5948 | 0.5513 | 1,506,918.69 | HFT |
32,820 | 2023-05-02 | 0.5472 | 0.5658 | 0.5522 | 0.5622 | 664,677 | HFT |
32,821 | 2023-05-03 | 0.5246 | 0.5659 | 0.5622 | 0.5648 | 1,975,732.81 | HFT |
32,822 | 2023-05-04 | 0.5333 | 0.5661 | 0.5644 | 0.5397 | 1,124,098.43 | HFT |
32,823 | 2023-05-05 | 0.5262 | 0.5457 | 0.5393 | 0.5385 | 513,578.9 | HFT |
32,824 | 2023-05-06 | 0.4872 | 0.5434 | 0.5378 | 0.5029 | 576,976.84 | HFT |
32,825 | 2023-05-07 | 0.4987 | 0.5147 | 0.5045 | 0.5006 | 334,069.55 | HFT |
32,826 | 2023-05-08 | 0.4303 | 0.5064 | 0.5003 | 0.4525 | 1,650,932.25 | HFT |
32,827 | 2023-05-09 | 0.4391 | 0.4623 | 0.453 | 0.4601 | 1,353,536.91 | HFT |
32,828 | 2023-05-10 | 0.4461 | 0.4835 | 0.4609 | 0.475 | 1,930,386.8 | HFT |
32,829 | 2023-05-11 | 0.4282 | 0.4729 | 0.4729 | 0.4404 | 854,997.88 | HFT |
32,830 | 2023-05-12 | 0.4133 | 0.4564 | 0.4397 | 0.4538 | 1,103,629.32 | HFT |
32,831 | 2023-05-13 | 0.4364 | 0.4536 | 0.4536 | 0.4482 | 992,935.08 | HFT |
32,832 | 2023-05-14 | 0.4368 | 0.4621 | 0.4477 | 0.4536 | 674,393.14 | HFT |
32,833 | 2023-05-15 | 0.445 | 0.4694 | 0.4535 | 0.4483 | 1,214,749.13 | HFT |
32,834 | 2023-05-16 | 0.4373 | 0.4528 | 0.4485 | 0.4491 | 1,230,017.93 | HFT |
32,835 | 2023-05-17 | 0.4329 | 0.4643 | 0.4491 | 0.4605 | 1,697,331.33 | HFT |
32,836 | 2023-05-18 | 0.4358 | 0.4628 | 0.4605 | 0.4526 | 995,383.43 | HFT |
32,837 | 2023-05-19 | 0.4467 | 0.4714 | 0.4527 | 0.4665 | 1,288,342.88 | HFT |
32,838 | 2023-05-20 | 0.4538 | 0.4707 | 0.4637 | 0.4646 | 690,947.99 | HFT |
32,839 | 2023-05-21 | 0.4322 | 0.4648 | 0.4635 | 0.4361 | 769,632.47 | HFT |
32,840 | 2023-05-22 | 0.4193 | 0.4426 | 0.4365 | 0.4413 | 888,494.2 | HFT |
32,841 | 2023-05-23 | 0.4379 | 0.4575 | 0.4415 | 0.4498 | 703,602.86 | HFT |
32,842 | 2023-05-24 | 0.4249 | 0.4536 | 0.4487 | 0.4516 | 793,567.63 | HFT |
32,843 | 2023-05-25 | 0.438 | 0.4569 | 0.4523 | 0.4398 | 507,050.93 | HFT |
32,844 | 2023-05-26 | 0.4372 | 0.4514 | 0.44 | 0.4405 | 978,730.03 | HFT |
32,845 | 2023-05-27 | 0.4333 | 0.4456 | 0.4401 | 0.439 | 944,621.75 | HFT |
32,846 | 2023-05-28 | 0.4379 | 0.4745 | 0.4387 | 0.4689 | 742,986.27 | HFT |
32,847 | 2023-05-29 | 0.4485 | 0.4842 | 0.4687 | 0.4689 | 2,559,052.49 | HFT |
32,848 | 2023-05-30 | 0.466 | 0.5076 | 0.4684 | 0.4829 | 3,385,579.98 | HFT |
32,849 | 2023-05-31 | 0.4339 | 0.4832 | 0.4832 | 0.4473 | 1,437,012.47 | HFT |
32,850 | 2023-06-01 | 0.4362 | 0.4585 | 0.4483 | 0.4507 | 885,104.72 | HFT |
32,851 | 2023-06-02 | 0.4443 | 0.4759 | 0.4501 | 0.4726 | 861,393.85 | HFT |
32,852 | 2023-06-03 | 0.4599 | 0.4733 | 0.4722 | 0.4639 | 882,145.6 | HFT |
32,853 | 2023-06-04 | 0.4576 | 0.473 | 0.4633 | 0.461 | 575,380.73 | HFT |
32,854 | 2023-06-05 | 0.4008 | 0.4624 | 0.461 | 0.4106 | 2,254,111.4 | HFT |
32,855 | 2023-06-06 | 0.3901 | 0.4392 | 0.4108 | 0.433 | 1,084,499.92 | HFT |
32,856 | 2023-06-07 | 0.3959 | 0.4344 | 0.4338 | 0.3997 | 767,309.1 | HFT |
32,857 | 2023-06-08 | 0.3897 | 0.4135 | 0.3998 | 0.4072 | 631,694.17 | HFT |
32,858 | 2023-06-09 | 0.3985 | 0.4188 | 0.406 | 0.4079 | 777,758.86 | HFT |
32,859 | 2023-06-10 | 0.3153 | 0.4061 | 0.4061 | 0.3362 | 2,328,597.02 | HFT |
32,860 | 2023-06-11 | 0.3277 | 0.3464 | 0.3354 | 0.3406 | 452,748.59 | HFT |
32,861 | 2023-06-12 | 0.3289 | 0.3601 | 0.3407 | 0.3553 | 358,470.23 | HFT |
32,862 | 2023-06-13 | 0.3542 | 0.3686 | 0.356 | 0.36 | 1,158,383.05 | HFT |
32,863 | 2023-06-14 | 0.337 | 0.365 | 0.36 | 0.3435 | 1,487,459.79 | HFT |
32,864 | 2023-06-15 | 0.3301 | 0.3556 | 0.3425 | 0.3488 | 652,042.4 | HFT |
32,865 | 2023-06-16 | 0.3407 | 0.3582 | 0.348 | 0.3525 | 590,393.9 | HFT |
32,866 | 2023-06-17 | 0.3513 | 0.3671 | 0.3519 | 0.3587 | 295,337.15 | HFT |
32,867 | 2023-06-18 | 0.3424 | 0.3622 | 0.3582 | 0.3443 | 516,761.49 | HFT |
32,868 | 2023-06-19 | 0.3425 | 0.3533 | 0.3447 | 0.3482 | 344,861.64 | HFT |
32,869 | 2023-06-20 | 0.3434 | 0.3692 | 0.3492 | 0.3688 | 561,386.29 | HFT |
32,870 | 2023-06-21 | 0.367 | 0.3875 | 0.367 | 0.3818 | 614,569.9 | HFT |
32,871 | 2023-06-22 | 0.3762 | 0.3973 | 0.3808 | 0.3804 | 736,454.27 | HFT |
32,872 | 2023-06-23 | 0.3783 | 0.4038 | 0.3806 | 0.3944 | 551,057.67 | HFT |
32,873 | 2023-06-24 | 0.3682 | 0.3963 | 0.3937 | 0.3755 | 866,334.09 | HFT |
32,874 | 2023-06-25 | 0.3768 | 0.4022 | 0.3768 | 0.392 | 865,767.65 | HFT |
32,875 | 2023-06-26 | 0.3777 | 0.3961 | 0.3916 | 0.3854 | 478,134.46 | HFT |
32,876 | 2023-06-27 | 0.3841 | 0.4024 | 0.3854 | 0.3872 | 837,828.57 | HFT |
32,877 | 2023-06-28 | 0.3555 | 0.3872 | 0.3872 | 0.3642 | 398,677 | HFT |
32,878 | 2023-06-29 | 0.357 | 0.3735 | 0.3638 | 0.3596 | 404,652.16 | HFT |
32,879 | 2023-06-30 | 0.347 | 0.386 | 0.3582 | 0.3783 | 811,435.58 | HFT |
32,880 | 2023-07-01 | 0.3699 | 0.3826 | 0.3792 | 0.382 | 389,615.22 | HFT |
32,881 | 2023-07-02 | 0.3602 | 0.3825 | 0.3817 | 0.3721 | 519,085.21 | HFT |
32,882 | 2023-07-03 | 0.3708 | 0.3946 | 0.3719 | 0.3911 | 557,031.22 | HFT |
32,883 | 2023-07-04 | 0.3727 | 0.3915 | 0.3895 | 0.3869 | 721,232.98 | HFT |
32,884 | 2023-07-05 | 0.3723 | 0.3983 | 0.3858 | 0.376 | 577,404.47 | HFT |
32,885 | 2023-07-06 | 0.3566 | 0.387 | 0.3757 | 0.3566 | 419,731.2 | HFT |
32,886 | 2023-07-07 | 0.3521 | 0.3686 | 0.3545 | 0.3576 | 438,675.2 | HFT |
32,887 | 2023-07-08 | 0.3532 | 0.3634 | 0.3591 | 0.3596 | 157,585.77 | HFT |
32,888 | 2023-07-09 | 0.3485 | 0.3631 | 0.3611 | 0.3485 | 159,358.39 | HFT |
32,889 | 2023-07-10 | 0.337 | 0.3583 | 0.3481 | 0.3521 | 371,723.15 | HFT |
32,890 | 2023-07-11 | 0.3414 | 0.3536 | 0.3526 | 0.3468 | 199,333.26 | HFT |
32,891 | 2023-07-12 | 0.3429 | 0.3545 | 0.347 | 0.3469 | 193,660.53 | HFT |
32,892 | 2023-07-13 | 0.3408 | 0.3781 | 0.3468 | 0.3748 | 511,024.7 | HFT |
32,893 | 2023-07-14 | 0.3559 | 0.3874 | 0.375 | 0.3634 | 1,371,141.28 | HFT |
32,894 | 2023-07-15 | 0.3594 | 0.371 | 0.3618 | 0.3674 | 301,560.92 | HFT |
32,895 | 2023-07-16 | 0.3564 | 0.3726 | 0.3675 | 0.3677 | 532,183.03 | HFT |
32,896 | 2023-07-17 | 0.3568 | 0.3831 | 0.3691 | 0.3699 | 791,809.77 | HFT |
32,897 | 2023-07-18 | 0.3487 | 0.3759 | 0.3689 | 0.3558 | 524,384.37 | HFT |
32,898 | 2023-07-19 | 0.3559 | 0.3681 | 0.3559 | 0.3586 | 371,736.03 | HFT |
32,899 | 2023-07-20 | 0.3574 | 0.3704 | 0.3604 | 0.3645 | 629,372.03 | HFT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.