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 |
|---|---|---|---|---|---|---|---|
32,900 | 2023-07-21 | 0.3578 | 0.3702 | 0.3652 | 0.3607 | 176,696.69 | HFT |
32,901 | 2023-07-22 | 0.3471 | 0.365 | 0.3607 | 0.3518 | 537,664.74 | HFT |
32,902 | 2023-07-23 | 0.3515 | 0.36 | 0.3515 | 0.3549 | 416,919.37 | HFT |
32,903 | 2023-07-24 | 0.3276 | 0.3556 | 0.355 | 0.3318 | 448,563.88 | HFT |
32,904 | 2023-07-25 | 0.3304 | 0.3386 | 0.3317 | 0.3342 | 516,005.44 | HFT |
32,905 | 2023-07-26 | 0.3248 | 0.3388 | 0.3341 | 0.3266 | 462,589.12 | HFT |
32,906 | 2023-07-27 | 0.3232 | 0.3367 | 0.3265 | 0.332 | 840,485.48 | HFT |
32,907 | 2023-07-28 | 0.33 | 0.3424 | 0.332 | 0.3395 | 659,686.46 | HFT |
32,908 | 2023-07-29 | 0.3343 | 0.3448 | 0.3387 | 0.3429 | 338,944.78 | HFT |
32,909 | 2023-07-30 | 0.3331 | 0.3459 | 0.3428 | 0.3422 | 222,362.01 | HFT |
32,910 | 2023-07-31 | 0.3382 | 0.3459 | 0.3421 | 0.3431 | 202,197.13 | HFT |
32,911 | 2023-08-01 | 0.3317 | 0.3539 | 0.3424 | 0.3528 | 362,786.7 | HFT |
32,912 | 2023-08-02 | 0.34 | 0.3545 | 0.3524 | 0.344 | 396,904.25 | HFT |
32,913 | 2023-08-03 | 0.3409 | 0.3509 | 0.344 | 0.3444 | 207,614.71 | HFT |
32,914 | 2023-08-04 | 0.3377 | 0.3479 | 0.3457 | 0.3442 | 222,964.12 | HFT |
32,915 | 2023-08-05 | 0.3382 | 0.3471 | 0.3441 | 0.3471 | 138,142.85 | HFT |
32,916 | 2023-08-06 | 0.3456 | 0.3594 | 0.3464 | 0.3567 | 403,568.17 | HFT |
32,917 | 2023-08-07 | 0.3504 | 0.3693 | 0.3566 | 0.3598 | 901,943.34 | HFT |
32,918 | 2023-08-08 | 0.3545 | 0.3697 | 0.3602 | 0.3645 | 581,895.84 | HFT |
32,919 | 2023-08-09 | 0.3596 | 0.3792 | 0.3645 | 0.3661 | 1,267,797.16 | HFT |
32,920 | 2023-08-10 | 0.3535 | 0.4024 | 0.366 | 0.3614 | 3,836,337.92 | HFT |
32,921 | 2023-08-11 | 0.361 | 0.3853 | 0.3614 | 0.3814 | 1,389,014.79 | HFT |
32,922 | 2023-08-12 | 0.3764 | 0.3876 | 0.3814 | 0.3781 | 806,072.86 | HFT |
32,923 | 2023-08-13 | 0.3781 | 0.3931 | 0.3785 | 0.3879 | 775,450.91 | HFT |
32,924 | 2023-08-14 | 0.3818 | 0.3963 | 0.3879 | 0.3916 | 1,084,812.54 | HFT |
32,925 | 2023-08-15 | 0.3499 | 0.3924 | 0.3919 | 0.3674 | 1,060,640.45 | HFT |
32,926 | 2023-08-16 | 0.3378 | 0.3843 | 0.3678 | 0.3409 | 1,325,382.07 | HFT |
32,927 | 2023-08-17 | 0.2874 | 0.353 | 0.3405 | 0.3126 | 1,001,569.68 | HFT |
32,928 | 2023-08-18 | 0.309 | 0.3294 | 0.3131 | 0.3245 | 738,587.87 | HFT |
32,929 | 2023-08-19 | 0.3193 | 0.3442 | 0.3245 | 0.3439 | 1,113,746.68 | HFT |
32,930 | 2023-08-20 | 0.3385 | 0.3515 | 0.345 | 0.3475 | 899,595.34 | HFT |
32,931 | 2023-08-21 | 0.3199 | 0.3486 | 0.3476 | 0.3351 | 1,157,910.58 | HFT |
32,932 | 2023-08-22 | 0.3233 | 0.3475 | 0.3344 | 0.3382 | 1,198,194.14 | HFT |
32,933 | 2023-08-23 | 0.3282 | 0.3473 | 0.3382 | 0.3417 | 673,216.68 | HFT |
32,934 | 2023-08-24 | 0.336 | 0.3527 | 0.3415 | 0.3489 | 934,238.31 | HFT |
32,935 | 2023-08-25 | 0.3295 | 0.3459 | 0.3459 | 0.3373 | 975,548.9 | HFT |
32,936 | 2023-08-26 | 0.3303 | 0.3421 | 0.3373 | 0.3306 | 229,060.9 | HFT |
32,937 | 2023-08-27 | 0.3294 | 0.3364 | 0.3305 | 0.3364 | 200,087.94 | HFT |
32,938 | 2023-08-28 | 0.325 | 0.3373 | 0.3373 | 0.3313 | 380,312.86 | HFT |
32,939 | 2023-08-29 | 0.3125 | 0.3358 | 0.3312 | 0.3257 | 912,263.51 | HFT |
32,940 | 2023-08-30 | 0.3188 | 0.3287 | 0.3257 | 0.3243 | 1,869,511.05 | HFT |
32,941 | 2023-08-31 | 0.3105 | 0.3261 | 0.3244 | 0.3164 | 960,104.03 | HFT |
32,942 | 2023-09-01 | 0.3087 | 0.3224 | 0.3165 | 0.3176 | 1,217,579.76 | HFT |
32,943 | 2023-09-02 | 0.3139 | 0.3551 | 0.3179 | 0.3421 | 3,451,980.24 | HFT |
32,944 | 2023-09-03 | 0.3288 | 0.3462 | 0.3417 | 0.3332 | 1,760,431.13 | HFT |
32,945 | 2023-09-04 | 0.3277 | 0.3407 | 0.3335 | 0.3349 | 1,293,564.46 | HFT |
32,946 | 2023-09-05 | 0.3332 | 0.3485 | 0.335 | 0.3414 | 1,329,544.58 | HFT |
32,947 | 2023-09-06 | 0.3364 | 0.3506 | 0.3413 | 0.3452 | 1,687,785.93 | HFT |
32,948 | 2023-09-07 | 0.3343 | 0.3879 | 0.3452 | 0.3786 | 3,634,610.48 | HFT |
32,949 | 2023-09-08 | 0.3386 | 0.3919 | 0.378 | 0.3441 | 2,596,868.15 | HFT |
32,950 | 2023-09-09 | 0.3266 | 0.3445 | 0.3439 | 0.331 | 1,414,429.51 | HFT |
32,951 | 2023-09-10 | 0.2974 | 0.3307 | 0.3307 | 0.3112 | 2,224,852.7 | HFT |
32,952 | 2023-09-11 | 0.2854 | 0.3133 | 0.3113 | 0.2926 | 1,606,356.47 | HFT |
32,953 | 2023-09-12 | 0.2916 | 0.3046 | 0.2927 | 0.298 | 1,309,638.05 | HFT |
32,954 | 2023-09-13 | 0.2967 | 0.3126 | 0.298 | 0.3109 | 1,239,672.01 | HFT |
32,955 | 2023-09-14 | 0.3077 | 0.3197 | 0.3112 | 0.313 | 634,106.46 | HFT |
32,956 | 2023-09-15 | 0.3099 | 0.3211 | 0.3131 | 0.3211 | 518,713.43 | HFT |
32,957 | 2023-09-16 | 0.3115 | 0.3254 | 0.3212 | 0.3208 | 1,214,135.82 | HFT |
32,958 | 2023-09-17 | 0.3049 | 0.3208 | 0.3205 | 0.3097 | 721,765.16 | HFT |
32,959 | 2023-09-18 | 0.3056 | 0.3247 | 0.3098 | 0.3212 | 629,866.01 | HFT |
32,960 | 2023-09-19 | 0.3202 | 0.3274 | 0.3222 | 0.3267 | 256,510.39 | HFT |
32,961 | 2023-09-20 | 0.3146 | 0.3278 | 0.327 | 0.3223 | 489,513.22 | HFT |
32,962 | 2023-09-21 | 0.3068 | 0.3242 | 0.3224 | 0.3088 | 404,724.24 | HFT |
32,963 | 2023-09-22 | 0.3047 | 0.3139 | 0.3087 | 0.3131 | 363,711.59 | HFT |
32,964 | 2023-09-23 | 0.3026 | 0.3152 | 0.3128 | 0.3074 | 93,247.05 | HFT |
32,965 | 2023-09-24 | 0.2994 | 0.3072 | 0.3072 | 0.3 | 187,575.2 | HFT |
32,966 | 2023-09-25 | 0.2968 | 0.3074 | 0.2999 | 0.3052 | 539,884.52 | HFT |
32,967 | 2023-09-26 | 0.303 | 0.3071 | 0.3052 | 0.3061 | 336,508.33 | HFT |
32,968 | 2023-09-27 | 0.3015 | 0.3128 | 0.3062 | 0.3088 | 329,220.68 | HFT |
32,969 | 2023-09-28 | 0.3087 | 0.3299 | 0.3087 | 0.3269 | 1,348,177.68 | HFT |
32,970 | 2023-09-29 | 0.3259 | 0.336 | 0.3273 | 0.3343 | 813,844 | HFT |
32,971 | 2023-09-30 | 0.3333 | 0.3467 | 0.3343 | 0.3345 | 526,154.48 | HFT |
32,972 | 2023-10-01 | 0.3316 | 0.3535 | 0.3342 | 0.3517 | 605,839.59 | HFT |
32,973 | 2023-10-02 | 0.3268 | 0.3528 | 0.3524 | 0.3339 | 584,507.18 | HFT |
32,974 | 2023-10-03 | 0.3271 | 0.3369 | 0.3338 | 0.3286 | 173,429.77 | HFT |
32,975 | 2023-10-04 | 0.3181 | 0.3333 | 0.3288 | 0.3315 | 230,488.05 | HFT |
32,976 | 2023-10-05 | 0.3146 | 0.3333 | 0.3315 | 0.3162 | 740,261.77 | HFT |
32,977 | 2023-10-06 | 0.3141 | 0.3286 | 0.3162 | 0.3248 | 464,223.43 | HFT |
32,978 | 2023-10-07 | 0.3182 | 0.3302 | 0.3242 | 0.3215 | 194,255 | HFT |
32,979 | 2023-10-08 | 0.3172 | 0.3254 | 0.3215 | 0.3244 | 235,913.19 | HFT |
32,980 | 2023-10-09 | 0.3024 | 0.3296 | 0.3242 | 0.3037 | 753,785.7 | HFT |
32,981 | 2023-10-10 | 0.2941 | 0.3139 | 0.3041 | 0.2974 | 574,264.31 | HFT |
32,982 | 2023-10-11 | 0.2925 | 0.3019 | 0.2974 | 0.2986 | 530,136.41 | HFT |
32,983 | 2023-10-12 | 0.293 | 0.3184 | 0.2986 | 0.3029 | 1,368,689.56 | HFT |
32,984 | 2023-10-13 | 0.2896 | 0.312 | 0.3028 | 0.29 | 1,112,695.3 | HFT |
32,985 | 2023-10-14 | 0.2782 | 0.2907 | 0.2895 | 0.2813 | 1,945,625.41 | HFT |
32,986 | 2023-10-15 | 0.2648 | 0.2841 | 0.2819 | 0.2763 | 2,268,646.1 | HFT |
32,987 | 2023-10-16 | 0.2681 | 0.2835 | 0.2763 | 0.2701 | 1,683,074.58 | HFT |
32,988 | 2023-10-17 | 0.2467 | 0.2722 | 0.2695 | 0.2469 | 2,637,249 | HFT |
32,989 | 2023-10-18 | 0.2119 | 0.2476 | 0.2469 | 0.214 | 10,939,104.3 | HFT |
32,990 | 2023-10-19 | 0.2058 | 0.2215 | 0.2142 | 0.2109 | 6,898,095.43 | HFT |
32,991 | 2023-10-20 | 0.2083 | 0.2266 | 0.2107 | 0.2218 | 1,974,668.81 | HFT |
32,992 | 2023-10-21 | 0.2197 | 0.2307 | 0.2207 | 0.2248 | 892,709.73 | HFT |
32,993 | 2023-10-22 | 0.2212 | 0.2347 | 0.2249 | 0.2318 | 1,631,714.14 | HFT |
32,994 | 2023-10-23 | 0.2278 | 0.2428 | 0.2321 | 0.2415 | 2,082,858.71 | HFT |
32,995 | 2023-10-24 | 0.2396 | 0.267 | 0.2417 | 0.2614 | 5,832,379.2 | HFT |
32,996 | 2023-10-25 | 0.2509 | 0.2843 | 0.2612 | 0.2732 | 4,733,517.04 | HFT |
32,997 | 2023-10-26 | 0.2607 | 0.2806 | 0.2725 | 0.2715 | 4,619,816.79 | HFT |
32,998 | 2023-10-27 | 0.2616 | 0.278 | 0.2712 | 0.2647 | 3,930,409.41 | HFT |
32,999 | 2023-10-28 | 0.2652 | 0.2794 | 0.2652 | 0.2766 | 2,065,492.84 | HFT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.