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 |
|---|---|---|---|---|---|---|---|
33,200 | 2023-07-21 | 1.137 | 1.164 | 1.151 | 1.147 | 65,245.19 | HIGH |
33,201 | 2023-07-22 | 1.12 | 1.156 | 1.148 | 1.131 | 35,871.26 | HIGH |
33,202 | 2023-07-23 | 1.126 | 1.18 | 1.128 | 1.161 | 150,234.89 | HIGH |
33,203 | 2023-07-24 | 1.059 | 1.166 | 1.166 | 1.08 | 120,736.74 | HIGH |
33,204 | 2023-07-25 | 1.071 | 1.108 | 1.079 | 1.096 | 31,467.62 | HIGH |
33,205 | 2023-07-26 | 1.074 | 1.122 | 1.09 | 1.1 | 63,136.33 | HIGH |
33,206 | 2023-07-27 | 1.098 | 1.134 | 1.102 | 1.122 | 100,417.2 | HIGH |
33,207 | 2023-07-28 | 1.119 | 1.149 | 1.123 | 1.129 | 56,116.14 | HIGH |
33,208 | 2023-07-29 | 1.124 | 1.159 | 1.124 | 1.149 | 25,232.86 | HIGH |
33,209 | 2023-07-30 | 1.104 | 1.155 | 1.149 | 1.14 | 52,714.4 | HIGH |
33,210 | 2023-07-31 | 1.142 | 1.216 | 1.142 | 1.19 | 131,618.6 | HIGH |
33,211 | 2023-08-01 | 1.13 | 1.252 | 1.192 | 1.252 | 127,885.02 | HIGH |
33,212 | 2023-08-02 | 1.179 | 1.279 | 1.251 | 1.203 | 66,955.97 | HIGH |
33,213 | 2023-08-03 | 1.165 | 1.243 | 1.209 | 1.175 | 46,843.44 | HIGH |
33,214 | 2023-08-04 | 1.156 | 1.198 | 1.177 | 1.168 | 65,362 | HIGH |
33,215 | 2023-08-05 | 1.164 | 1.314 | 1.168 | 1.309 | 202,971.06 | HIGH |
33,216 | 2023-08-06 | 1.275 | 1.381 | 1.311 | 1.317 | 283,794.21 | HIGH |
33,217 | 2023-08-07 | 1.317 | 1.55 | 1.317 | 1.482 | 471,531.59 | HIGH |
33,218 | 2023-08-08 | 1.231 | 1.556 | 1.483 | 1.242 | 337,123.32 | HIGH |
33,219 | 2023-08-09 | 1.239 | 1.364 | 1.242 | 1.289 | 293,217.57 | HIGH |
33,220 | 2023-08-10 | 1.254 | 1.332 | 1.293 | 1.265 | 97,900.12 | HIGH |
33,221 | 2023-08-11 | 1.235 | 1.277 | 1.263 | 1.262 | 57,920.87 | HIGH |
33,222 | 2023-08-12 | 1.255 | 1.536 | 1.258 | 1.411 | 545,207.7 | HIGH |
33,223 | 2023-08-13 | 1.382 | 1.472 | 1.414 | 1.43 | 313,451.02 | HIGH |
33,224 | 2023-08-14 | 1.322 | 1.48 | 1.424 | 1.339 | 260,625.98 | HIGH |
33,225 | 2023-08-15 | 1.173 | 1.337 | 1.334 | 1.263 | 311,955.39 | HIGH |
33,226 | 2023-08-16 | 1.183 | 1.27 | 1.262 | 1.207 | 229,065.46 | HIGH |
33,227 | 2023-08-17 | 0.969 | 1.243 | 1.208 | 1.079 | 229,913.36 | HIGH |
33,228 | 2023-08-18 | 1.073 | 1.149 | 1.073 | 1.145 | 96,075.86 | HIGH |
33,229 | 2023-08-19 | 1.117 | 1.156 | 1.148 | 1.141 | 37,898.65 | HIGH |
33,230 | 2023-08-20 | 1.128 | 1.159 | 1.145 | 1.143 | 68,542.08 | HIGH |
33,231 | 2023-08-21 | 1.089 | 1.145 | 1.143 | 1.127 | 50,975.33 | HIGH |
33,232 | 2023-08-22 | 1.06 | 1.137 | 1.128 | 1.112 | 66,958.08 | HIGH |
33,233 | 2023-08-23 | 1.1 | 1.153 | 1.117 | 1.145 | 34,862.93 | HIGH |
33,234 | 2023-08-24 | 1.116 | 1.163 | 1.148 | 1.137 | 52,759.35 | HIGH |
33,235 | 2023-08-25 | 1.096 | 1.134 | 1.134 | 1.11 | 52,534.39 | HIGH |
33,236 | 2023-08-26 | 1.098 | 1.124 | 1.111 | 1.11 | 30,921.6 | HIGH |
33,237 | 2023-08-27 | 1.077 | 1.111 | 1.111 | 1.077 | 62,118.06 | HIGH |
33,238 | 2023-08-28 | 1.054 | 1.11 | 1.08 | 1.104 | 121,662.33 | HIGH |
33,239 | 2023-08-29 | 1.058 | 1.163 | 1.101 | 1.158 | 87,873.5 | HIGH |
33,240 | 2023-08-30 | 1.153 | 1.204 | 1.158 | 1.192 | 39,730.86 | HIGH |
33,241 | 2023-08-31 | 1.109 | 1.193 | 1.189 | 1.141 | 84,385.61 | HIGH |
33,242 | 2023-09-01 | 1.135 | 1.182 | 1.145 | 1.177 | 89,685.47 | HIGH |
33,243 | 2023-09-02 | 1.165 | 1.211 | 1.181 | 1.194 | 127,772 | HIGH |
33,244 | 2023-09-03 | 1.128 | 1.239 | 1.195 | 1.172 | 98,434.26 | HIGH |
33,245 | 2023-09-04 | 1.17 | 1.215 | 1.174 | 1.178 | 82,545.49 | HIGH |
33,246 | 2023-09-05 | 1.174 | 1.282 | 1.18 | 1.256 | 173,957.57 | HIGH |
33,247 | 2023-09-06 | 1.219 | 1.339 | 1.26 | 1.318 | 176,568.16 | HIGH |
33,248 | 2023-09-07 | 1.274 | 1.321 | 1.319 | 1.299 | 145,453.93 | HIGH |
33,249 | 2023-09-08 | 1.254 | 1.321 | 1.293 | 1.273 | 144,899.96 | HIGH |
33,250 | 2023-09-09 | 1.228 | 1.305 | 1.273 | 1.255 | 63,444.73 | HIGH |
33,251 | 2023-09-10 | 1.178 | 1.303 | 1.251 | 1.293 | 118,949.06 | HIGH |
33,252 | 2023-09-11 | 1.253 | 1.32 | 1.298 | 1.294 | 290,537.1 | HIGH |
33,253 | 2023-09-12 | 1.21 | 1.311 | 1.289 | 1.236 | 212,105.34 | HIGH |
33,254 | 2023-09-13 | 1.215 | 1.307 | 1.235 | 1.283 | 145,703.22 | HIGH |
33,255 | 2023-09-14 | 1.266 | 1.393 | 1.293 | 1.382 | 220,929.85 | HIGH |
33,256 | 2023-09-15 | 1.36 | 1.436 | 1.38 | 1.424 | 159,331.12 | HIGH |
33,257 | 2023-09-16 | 1.361 | 1.435 | 1.42 | 1.416 | 78,761.06 | HIGH |
33,258 | 2023-09-17 | 1.261 | 1.418 | 1.411 | 1.295 | 127,565.19 | HIGH |
33,259 | 2023-09-18 | 1.278 | 1.392 | 1.302 | 1.35 | 125,224.86 | HIGH |
33,260 | 2023-09-19 | 1.341 | 1.397 | 1.35 | 1.391 | 63,550.76 | HIGH |
33,261 | 2023-09-20 | 1.31 | 1.408 | 1.385 | 1.353 | 83,341.88 | HIGH |
33,262 | 2023-09-21 | 1.273 | 1.358 | 1.356 | 1.305 | 44,393.51 | HIGH |
33,263 | 2023-09-22 | 1.294 | 1.33 | 1.305 | 1.31 | 46,734.07 | HIGH |
33,264 | 2023-09-23 | 1.294 | 1.323 | 1.31 | 1.313 | 56,749.39 | HIGH |
33,265 | 2023-09-24 | 1.259 | 1.314 | 1.312 | 1.264 | 46,036.02 | HIGH |
33,266 | 2023-09-25 | 1.247 | 1.306 | 1.259 | 1.287 | 31,859.08 | HIGH |
33,267 | 2023-09-26 | 1.25 | 1.296 | 1.296 | 1.271 | 26,090.09 | HIGH |
33,268 | 2023-09-27 | 1.224 | 1.288 | 1.27 | 1.247 | 76,328.39 | HIGH |
33,269 | 2023-09-28 | 1.216 | 1.269 | 1.248 | 1.255 | 135,617.37 | HIGH |
33,270 | 2023-09-29 | 1.237 | 1.267 | 1.258 | 1.259 | 38,388.12 | HIGH |
33,271 | 2023-09-30 | 1.247 | 1.272 | 1.258 | 1.25 | 26,379.57 | HIGH |
33,272 | 2023-10-01 | 1.248 | 1.349 | 1.25 | 1.341 | 71,513.67 | HIGH |
33,273 | 2023-10-02 | 1.239 | 1.391 | 1.341 | 1.299 | 118,872.13 | HIGH |
33,274 | 2023-10-03 | 1.246 | 1.309 | 1.296 | 1.249 | 42,523.03 | HIGH |
33,275 | 2023-10-04 | 1.19 | 1.245 | 1.245 | 1.222 | 65,144.87 | HIGH |
33,276 | 2023-10-05 | 1.19 | 1.23 | 1.223 | 1.194 | 25,029.48 | HIGH |
33,277 | 2023-10-06 | 1.194 | 1.228 | 1.194 | 1.216 | 45,249.84 | HIGH |
33,278 | 2023-10-07 | 1.175 | 1.218 | 1.218 | 1.193 | 39,202.96 | HIGH |
33,279 | 2023-10-08 | 1.175 | 1.211 | 1.187 | 1.204 | 37,358.79 | HIGH |
33,280 | 2023-10-09 | 1.111 | 1.212 | 1.209 | 1.143 | 49,035.51 | HIGH |
33,281 | 2023-10-10 | 1.118 | 1.148 | 1.141 | 1.136 | 26,025.75 | HIGH |
33,282 | 2023-10-11 | 1.098 | 1.139 | 1.138 | 1.119 | 58,637.59 | HIGH |
33,283 | 2023-10-12 | 1.094 | 1.123 | 1.119 | 1.112 | 24,113.48 | HIGH |
33,284 | 2023-10-13 | 1.105 | 1.126 | 1.111 | 1.117 | 22,215.09 | HIGH |
33,285 | 2023-10-14 | 1.115 | 1.123 | 1.119 | 1.121 | 13,930.28 | HIGH |
33,286 | 2023-10-15 | 1.115 | 1.14 | 1.115 | 1.138 | 21,142.49 | HIGH |
33,287 | 2023-10-16 | 1.111 | 1.166 | 1.132 | 1.123 | 91,738.16 | HIGH |
33,288 | 2023-10-17 | 1.053 | 1.122 | 1.122 | 1.065 | 110,816.37 | HIGH |
33,289 | 2023-10-18 | 1.06 | 1.088 | 1.064 | 1.077 | 67,596.51 | HIGH |
33,290 | 2023-10-19 | 1.046 | 1.078 | 1.074 | 1.072 | 79,852.85 | HIGH |
33,291 | 2023-10-20 | 1.063 | 1.124 | 1.069 | 1.104 | 81,066.44 | HIGH |
33,292 | 2023-10-21 | 1.103 | 1.141 | 1.103 | 1.121 | 60,846.12 | HIGH |
33,293 | 2023-10-22 | 1.107 | 1.148 | 1.122 | 1.148 | 74,292.65 | HIGH |
33,294 | 2023-10-23 | 1.124 | 1.207 | 1.153 | 1.202 | 134,816.59 | HIGH |
33,295 | 2023-10-24 | 1.193 | 1.276 | 1.198 | 1.224 | 145,919.58 | HIGH |
33,296 | 2023-10-25 | 1.203 | 1.267 | 1.228 | 1.242 | 161,513.22 | HIGH |
33,297 | 2023-10-26 | 1.183 | 1.314 | 1.235 | 1.233 | 138,207.78 | HIGH |
33,298 | 2023-10-27 | 1.192 | 1.242 | 1.232 | 1.214 | 64,896.26 | HIGH |
33,299 | 2023-10-28 | 1.212 | 1.277 | 1.218 | 1.264 | 72,623.17 | HIGH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.