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 |
|---|---|---|---|---|---|---|---|
33,000 | 2023-10-29 | 0.2705 | 0.2798 | 0.2765 | 0.2776 | 2,157,417.19 | HFT |
33,001 | 2023-10-30 | 0.2718 | 0.289 | 0.2775 | 0.2804 | 2,922,046.85 | HFT |
33,002 | 2023-10-31 | 0.2525 | 0.287 | 0.2805 | 0.2623 | 2,992,042.52 | HFT |
33,003 | 2023-11-01 | 0.2525 | 0.2908 | 0.2633 | 0.2863 | 3,971,767.97 | HFT |
33,004 | 2023-11-02 | 0.2604 | 0.2972 | 0.2868 | 0.2608 | 4,265,224.8 | HFT |
33,005 | 2023-11-03 | 0.245 | 0.2628 | 0.2623 | 0.2498 | 3,902,313.42 | HFT |
33,006 | 2023-11-04 | 0.2459 | 0.2635 | 0.2494 | 0.2601 | 2,984,331.51 | HFT |
33,007 | 2023-11-05 | 0.2511 | 0.2667 | 0.2598 | 0.2592 | 1,833,706.81 | HFT |
33,008 | 2023-11-06 | 0.2569 | 0.2803 | 0.2586 | 0.2776 | 4,236,258.27 | HFT |
33,009 | 2023-11-07 | 0.2602 | 0.2836 | 0.2775 | 0.2725 | 4,769,176.24 | HFT |
33,010 | 2023-11-08 | 0.2679 | 0.2831 | 0.2722 | 0.2778 | 2,448,063.26 | HFT |
33,011 | 2023-11-09 | 0.2541 | 0.3155 | 0.278 | 0.3005 | 10,185,868.79 | HFT |
33,012 | 2023-11-10 | 0.2812 | 0.3132 | 0.2998 | 0.3126 | 5,601,652.96 | HFT |
33,013 | 2023-11-11 | 0.2942 | 0.3133 | 0.3111 | 0.3053 | 4,401,355.34 | HFT |
33,014 | 2023-11-12 | 0.2863 | 0.3234 | 0.305 | 0.3148 | 5,275,023.25 | HFT |
33,015 | 2023-11-13 | 0.2932 | 0.3278 | 0.3147 | 0.2984 | 7,666,549.64 | HFT |
33,016 | 2023-11-14 | 0.2642 | 0.301 | 0.2989 | 0.282 | 5,642,827.87 | HFT |
33,017 | 2023-11-15 | 0.2807 | 0.3064 | 0.2815 | 0.3048 | 3,540,320.28 | HFT |
33,018 | 2023-11-16 | 0.2853 | 0.32 | 0.3046 | 0.2914 | 4,235,539.53 | HFT |
33,019 | 2023-11-17 | 0.2814 | 0.3178 | 0.2913 | 0.2947 | 3,805,457.83 | HFT |
33,020 | 2023-11-18 | 0.2656 | 0.2942 | 0.2942 | 0.2808 | 2,634,706.92 | HFT |
33,021 | 2023-11-19 | 0.2747 | 0.2901 | 0.2808 | 0.2869 | 1,448,598.15 | HFT |
33,022 | 2023-11-20 | 0.2751 | 0.2917 | 0.2863 | 0.2795 | 1,421,430.55 | HFT |
33,023 | 2023-11-21 | 0.251 | 0.2837 | 0.2791 | 0.2537 | 4,261,154.47 | HFT |
33,024 | 2023-11-22 | 0.2532 | 0.3087 | 0.2543 | 0.3037 | 7,307,173.79 | HFT |
33,025 | 2023-11-23 | 0.3041 | 0.337 | 0.3041 | 0.3238 | 5,665,497.76 | HFT |
33,026 | 2023-11-24 | 0.3145 | 0.3307 | 0.3234 | 0.3188 | 2,941,369.56 | HFT |
33,027 | 2023-11-25 | 0.316 | 0.3446 | 0.3188 | 0.3303 | 2,845,747.59 | HFT |
33,028 | 2023-11-26 | 0.3035 | 0.3323 | 0.3303 | 0.3138 | 2,506,626.73 | HFT |
33,029 | 2023-11-27 | 0.2972 | 0.3176 | 0.3138 | 0.3061 | 2,228,110.8 | HFT |
33,030 | 2023-11-28 | 0.2891 | 0.3232 | 0.3059 | 0.3109 | 3,069,552.9 | HFT |
33,031 | 2023-11-29 | 0.2966 | 0.3177 | 0.311 | 0.3131 | 1,892,598.79 | HFT |
33,032 | 2023-11-30 | 0.3095 | 0.3416 | 0.3139 | 0.3355 | 7,430,026.7 | HFT |
33,033 | 2023-12-01 | 0.3264 | 0.3428 | 0.3352 | 0.3304 | 2,722,904.83 | HFT |
33,034 | 2023-12-02 | 0.3272 | 0.355 | 0.3303 | 0.3432 | 3,949,425.67 | HFT |
33,035 | 2023-12-03 | 0.3156 | 0.3475 | 0.3434 | 0.3236 | 3,814,449.26 | HFT |
33,036 | 2023-12-04 | 0.2975 | 0.3389 | 0.3236 | 0.3266 | 5,528,005.56 | HFT |
33,037 | 2023-12-05 | 0.3232 | 0.36 | 0.326 | 0.3586 | 9,847,753.45 | HFT |
33,038 | 2023-12-06 | 0.3305 | 0.3697 | 0.3593 | 0.3318 | 6,628,362.81 | HFT |
33,039 | 2023-12-07 | 0.3257 | 0.3526 | 0.3324 | 0.3458 | 4,860,921.79 | HFT |
33,040 | 2023-12-08 | 0.3385 | 0.3536 | 0.3449 | 0.3508 | 2,579,083.63 | HFT |
33,041 | 2023-12-09 | 0.3313 | 0.3622 | 0.3523 | 0.3344 | 2,865,837.6 | HFT |
33,042 | 2023-12-10 | 0.3289 | 0.3525 | 0.3348 | 0.3475 | 2,981,295.92 | HFT |
33,043 | 2023-12-11 | 0.2999 | 0.3487 | 0.3487 | 0.3217 | 3,527,909.29 | HFT |
33,044 | 2023-12-12 | 0.3219 | 0.3632 | 0.322 | 0.3583 | 3,887,492.46 | HFT |
33,045 | 2023-12-13 | 0.3265 | 0.3771 | 0.3579 | 0.3634 | 9,550,812.32 | HFT |
33,046 | 2023-12-14 | 0.3404 | 0.367 | 0.3641 | 0.3578 | 2,846,744.16 | HFT |
33,047 | 2023-12-15 | 0.3476 | 0.3666 | 0.3569 | 0.3505 | 4,935,508.27 | HFT |
33,048 | 2023-12-16 | 0.3381 | 0.3566 | 0.3506 | 0.3425 | 1,713,386.24 | HFT |
33,049 | 2023-12-17 | 0.3352 | 0.3632 | 0.3423 | 0.3453 | 3,733,858.62 | HFT |
33,050 | 2023-12-18 | 0.3108 | 0.3518 | 0.3456 | 0.3504 | 4,560,823.75 | HFT |
33,051 | 2023-12-19 | 0.3309 | 0.3606 | 0.351 | 0.3328 | 3,421,935.16 | HFT |
33,052 | 2023-12-20 | 0.3326 | 0.3721 | 0.3333 | 0.3533 | 4,580,128.54 | HFT |
33,053 | 2023-12-21 | 0.3408 | 0.3565 | 0.3527 | 0.3523 | 2,822,546.36 | HFT |
33,054 | 2023-12-22 | 0.3508 | 0.3749 | 0.3526 | 0.3719 | 3,728,407.31 | HFT |
33,055 | 2023-12-23 | 0.3572 | 0.3887 | 0.3721 | 0.377 | 3,234,572.64 | HFT |
33,056 | 2023-12-24 | 0.3657 | 0.3957 | 0.377 | 0.3791 | 4,283,974.23 | HFT |
33,057 | 2023-12-25 | 0.3753 | 0.3976 | 0.3798 | 0.3919 | 3,877,536.09 | HFT |
33,058 | 2023-12-26 | 0.3684 | 0.431 | 0.3922 | 0.4226 | 9,954,862.19 | HFT |
33,059 | 2023-12-27 | 0.3966 | 0.439 | 0.4229 | 0.4295 | 9,436,908.1 | HFT |
33,060 | 2023-12-28 | 0.3971 | 0.4352 | 0.429 | 0.4002 | 4,502,554.65 | HFT |
33,061 | 2023-12-29 | 0.3796 | 0.4193 | 0.4004 | 0.3862 | 4,683,124.25 | HFT |
33,062 | 2023-12-30 | 0.37 | 0.3895 | 0.3862 | 0.3783 | 2,750,768.77 | HFT |
33,063 | 2023-12-31 | 0.3647 | 0.3854 | 0.3789 | 0.3718 | 1,804,169.56 | HFT |
33,064 | 2024-01-01 | 0.362 | 0.3946 | 0.372 | 0.3894 | 1,352,493.04 | HFT |
33,065 | 2024-01-02 | 0.3697 | 0.4012 | 0.39 | 0.3794 | 2,009,663.37 | HFT |
33,066 | 2024-01-03 | 0.2798 | 0.4069 | 0.3793 | 0.3623 | 6,800,043.26 | HFT |
33,067 | 2024-01-04 | 0.3505 | 0.3921 | 0.3617 | 0.3713 | 2,718,230.13 | HFT |
33,068 | 2024-01-05 | 0.3455 | 0.3806 | 0.3719 | 0.3806 | 3,954,559.02 | HFT |
33,069 | 2024-01-06 | 0.3325 | 0.3821 | 0.3808 | 0.3481 | 2,769,580.62 | HFT |
33,070 | 2024-01-07 | 0.3218 | 0.3583 | 0.3484 | 0.3257 | 2,060,082.41 | HFT |
33,071 | 2024-01-08 | 0.2911 | 0.3384 | 0.3267 | 0.3313 | 2,529,128.74 | HFT |
33,072 | 2024-01-09 | 0.301 | 0.3321 | 0.3306 | 0.3179 | 2,204,447.1 | HFT |
33,073 | 2024-01-10 | 0.3104 | 0.3696 | 0.318 | 0.3644 | 4,050,105.9 | HFT |
33,074 | 2024-01-11 | 0.3507 | 0.3939 | 0.3637 | 0.3832 | 4,557,854.04 | HFT |
33,075 | 2024-01-12 | 0.3395 | 0.3883 | 0.3839 | 0.3515 | 4,022,501.87 | HFT |
33,076 | 2024-01-13 | 0.3372 | 0.3657 | 0.3523 | 0.3496 | 2,157,245.79 | HFT |
33,077 | 2024-01-14 | 0.3333 | 0.3582 | 0.3492 | 0.334 | 2,447,592.84 | HFT |
33,078 | 2024-01-15 | 0.3329 | 0.358 | 0.3339 | 0.3438 | 1,981,418.11 | HFT |
33,079 | 2024-01-16 | 0.3406 | 0.3813 | 0.3444 | 0.3713 | 2,411,119.32 | HFT |
33,080 | 2024-01-17 | 0.3475 | 0.3719 | 0.3707 | 0.3545 | 1,811,788.21 | HFT |
33,081 | 2024-01-18 | 0.3262 | 0.3558 | 0.3542 | 0.3319 | 1,694,099.13 | HFT |
33,082 | 2024-01-19 | 0.3186 | 0.3642 | 0.3317 | 0.3564 | 4,747,116.72 | HFT |
33,083 | 2024-01-20 | 0.3407 | 0.3577 | 0.3562 | 0.3462 | 1,282,886.98 | HFT |
33,084 | 2024-01-21 | 0.3412 | 0.3869 | 0.3451 | 0.358 | 3,528,567.46 | HFT |
33,085 | 2024-01-22 | 0.3371 | 0.3625 | 0.3581 | 0.3394 | 1,393,229.05 | HFT |
33,086 | 2023-03-29 | 2.016 | 2.159 | 2.016 | 2.137 | 244,086.47 | HIGH |
33,087 | 2023-03-30 | 2.04 | 2.23 | 2.143 | 2.123 | 486,917.05 | HIGH |
33,088 | 2023-03-31 | 2.024 | 2.185 | 2.123 | 2.158 | 262,703.65 | HIGH |
33,089 | 2023-04-01 | 2.131 | 2.302 | 2.163 | 2.163 | 368,136.43 | HIGH |
33,090 | 2023-04-02 | 2.044 | 2.199 | 2.165 | 2.089 | 158,530.12 | HIGH |
33,091 | 2023-04-03 | 1.977 | 2.134 | 2.084 | 2.071 | 299,068.41 | HIGH |
33,092 | 2023-04-04 | 2.016 | 2.119 | 2.07 | 2.102 | 143,115.51 | HIGH |
33,093 | 2023-04-05 | 2.048 | 2.257 | 2.107 | 2.125 | 180,740.5 | HIGH |
33,094 | 2023-04-06 | 2.01 | 2.125 | 2.125 | 2.031 | 177,075.57 | HIGH |
33,095 | 2023-04-07 | 1.942 | 2.063 | 2.025 | 1.98 | 177,494.4 | HIGH |
33,096 | 2023-04-08 | 1.92 | 2.009 | 1.981 | 1.96 | 165,256.2 | HIGH |
33,097 | 2023-04-09 | 1.917 | 2.054 | 1.957 | 2.035 | 391,776.22 | HIGH |
33,098 | 2023-04-10 | 1.977 | 2.139 | 2.035 | 2.136 | 339,791.11 | HIGH |
33,099 | 2023-04-11 | 2.073 | 2.194 | 2.121 | 2.088 | 393,311.74 | HIGH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.