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 |
|---|---|---|---|---|---|---|---|
33,400 | 2023-07-26 | 1.46 | 1.669 | 1.462 | 1.575 | 187,175.63 | HNT |
33,401 | 2023-07-27 | 1.482 | 1.62 | 1.575 | 1.531 | 123,157.48 | HNT |
33,402 | 2023-07-28 | 1.497 | 1.6 | 1.538 | 1.569 | 126,900.51 | HNT |
33,403 | 2023-07-29 | 1.558 | 1.646 | 1.565 | 1.581 | 107,699.38 | HNT |
33,404 | 2023-07-30 | 1.515 | 1.601 | 1.588 | 1.561 | 46,058.41 | HNT |
33,405 | 2023-07-31 | 1.546 | 1.756 | 1.56 | 1.749 | 270,258.41 | HNT |
33,406 | 2023-08-01 | 1.633 | 1.84 | 1.739 | 1.83 | 323,928.99 | HNT |
33,407 | 2023-08-02 | 1.737 | 1.877 | 1.83 | 1.836 | 168,246.7 | HNT |
33,408 | 2023-08-03 | 1.784 | 1.972 | 1.836 | 1.927 | 175,265.55 | HNT |
33,409 | 2023-08-04 | 1.879 | 2.388 | 1.948 | 1.998 | 849,906.92 | HNT |
33,410 | 2023-08-05 | 1.9 | 2.159 | 1.998 | 2.025 | 220,343.09 | HNT |
33,411 | 2023-08-06 | 1.947 | 2.171 | 2.035 | 2.067 | 217,244.34 | HNT |
33,412 | 2023-08-07 | 2.04 | 2.269 | 2.071 | 2.116 | 175,269.84 | HNT |
33,413 | 2023-08-08 | 2.056 | 2.2 | 2.114 | 2.076 | 197,821.28 | HNT |
33,414 | 2023-08-09 | 1.952 | 2.106 | 2.082 | 2.019 | 151,018.95 | HNT |
33,415 | 2023-08-10 | 1.947 | 2.023 | 2.019 | 1.97 | 67,000.97 | HNT |
33,416 | 2023-08-11 | 1.871 | 2.001 | 1.964 | 1.921 | 71,638.4 | HNT |
33,417 | 2023-08-12 | 1.796 | 1.941 | 1.926 | 1.875 | 81,632.97 | HNT |
33,418 | 2023-08-13 | 1.818 | 1.899 | 1.875 | 1.851 | 40,500.9 | HNT |
33,419 | 2023-08-14 | 1.792 | 1.872 | 1.851 | 1.836 | 78,387.92 | HNT |
33,420 | 2023-08-15 | 1.774 | 2.044 | 1.843 | 1.926 | 405,984.98 | HNT |
33,421 | 2023-08-16 | 1.796 | 2.006 | 1.926 | 1.836 | 196,443.66 | HNT |
33,422 | 2023-08-17 | 1.661 | 1.931 | 1.83 | 1.758 | 140,341.77 | HNT |
33,423 | 2023-08-18 | 1.737 | 1.826 | 1.754 | 1.815 | 86,559.46 | HNT |
33,424 | 2023-08-19 | 1.816 | 1.885 | 1.819 | 1.859 | 56,043.87 | HNT |
33,425 | 2023-08-20 | 1.808 | 1.871 | 1.863 | 1.835 | 41,758.82 | HNT |
33,426 | 2023-08-21 | 1.723 | 1.84 | 1.828 | 1.74 | 64,844.29 | HNT |
33,427 | 2023-08-22 | 1.595 | 1.791 | 1.745 | 1.652 | 134,286.52 | HNT |
33,428 | 2023-08-23 | 1.581 | 1.703 | 1.649 | 1.63 | 114,791.2 | HNT |
33,429 | 2023-08-24 | 1.55 | 1.68 | 1.623 | 1.563 | 71,749.14 | HNT |
33,430 | 2023-08-25 | 1.505 | 1.667 | 1.563 | 1.619 | 196,197.35 | HNT |
33,431 | 2023-08-26 | 1.619 | 1.739 | 1.619 | 1.685 | 100,553.57 | HNT |
33,432 | 2023-08-27 | 1.678 | 1.745 | 1.685 | 1.745 | 50,359.03 | HNT |
33,433 | 2023-08-28 | 1.63 | 1.746 | 1.74 | 1.633 | 40,929.75 | HNT |
33,434 | 2023-08-29 | 1.546 | 1.707 | 1.636 | 1.667 | 104,247.83 | HNT |
33,435 | 2023-08-30 | 1.616 | 1.695 | 1.669 | 1.621 | 58,025.46 | HNT |
33,436 | 2023-08-31 | 1.576 | 1.676 | 1.616 | 1.595 | 46,489.83 | HNT |
33,437 | 2023-09-01 | 1.46 | 1.601 | 1.595 | 1.5 | 94,956.22 | HNT |
33,438 | 2023-09-02 | 1.492 | 1.56 | 1.5 | 1.549 | 62,064.66 | HNT |
33,439 | 2023-09-03 | 1.543 | 1.573 | 1.55 | 1.569 | 23,065.36 | HNT |
33,440 | 2023-09-04 | 1.522 | 1.58 | 1.569 | 1.54 | 46,494.75 | HNT |
33,441 | 2023-09-05 | 1.515 | 1.605 | 1.54 | 1.565 | 39,673.07 | HNT |
33,442 | 2023-09-06 | 1.501 | 1.605 | 1.561 | 1.518 | 53,707.35 | HNT |
33,443 | 2023-09-07 | 1.448 | 1.622 | 1.518 | 1.502 | 112,782.08 | HNT |
33,444 | 2023-09-08 | 1.433 | 1.544 | 1.496 | 1.454 | 81,823.25 | HNT |
33,445 | 2023-09-09 | 1.41 | 1.458 | 1.454 | 1.424 | 45,977.09 | HNT |
33,446 | 2023-09-10 | 1.376 | 1.452 | 1.424 | 1.4 | 52,671.21 | HNT |
33,447 | 2023-09-11 | 1.345 | 1.411 | 1.4 | 1.363 | 42,960.96 | HNT |
33,448 | 2023-09-12 | 1.358 | 1.44 | 1.366 | 1.418 | 40,693.45 | HNT |
33,449 | 2023-09-13 | 1.365 | 1.44 | 1.42 | 1.388 | 117,238.01 | HNT |
33,450 | 2023-09-14 | 1.382 | 1.433 | 1.382 | 1.396 | 66,054.76 | HNT |
33,451 | 2023-09-15 | 1.37 | 1.426 | 1.392 | 1.425 | 54,870.05 | HNT |
33,452 | 2023-09-16 | 1.4 | 1.439 | 1.424 | 1.439 | 26,825.63 | HNT |
33,453 | 2023-09-17 | 1.318 | 1.439 | 1.439 | 1.367 | 87,299.96 | HNT |
33,454 | 2023-09-18 | 1.359 | 1.452 | 1.368 | 1.415 | 72,271.28 | HNT |
33,455 | 2023-09-19 | 1.412 | 1.551 | 1.42 | 1.455 | 143,913.88 | HNT |
33,456 | 2023-09-20 | 1.399 | 1.471 | 1.455 | 1.415 | 58,737.8 | HNT |
33,457 | 2023-09-21 | 1.364 | 1.6 | 1.418 | 1.473 | 326,465.81 | HNT |
33,458 | 2023-09-22 | 1.402 | 1.501 | 1.474 | 1.472 | 137,534.48 | HNT |
33,459 | 2023-09-23 | 1.452 | 1.569 | 1.472 | 1.468 | 53,444.91 | HNT |
33,460 | 2023-09-24 | 1.449 | 1.556 | 1.471 | 1.449 | 50,324.69 | HNT |
33,461 | 2023-09-25 | 1.44 | 1.513 | 1.449 | 1.467 | 47,840.34 | HNT |
33,462 | 2023-09-26 | 1.444 | 1.492 | 1.47 | 1.451 | 24,208.67 | HNT |
33,463 | 2023-09-27 | 1.398 | 1.462 | 1.45 | 1.424 | 58,881.21 | HNT |
33,464 | 2023-09-28 | 1.413 | 1.46 | 1.424 | 1.434 | 53,256.96 | HNT |
33,465 | 2023-09-29 | 1.422 | 1.566 | 1.43 | 1.481 | 81,870.85 | HNT |
33,466 | 2023-09-30 | 1.456 | 1.517 | 1.475 | 1.47 | 40,917.78 | HNT |
33,467 | 2023-10-01 | 1.452 | 1.532 | 1.47 | 1.518 | 71,175.88 | HNT |
33,468 | 2023-10-02 | 1.462 | 1.536 | 1.515 | 1.48 | 54,864.12 | HNT |
33,469 | 2023-10-03 | 1.415 | 1.491 | 1.486 | 1.427 | 51,121.02 | HNT |
33,470 | 2023-10-04 | 1.4 | 1.456 | 1.427 | 1.424 | 70,919.88 | HNT |
33,471 | 2023-10-05 | 1.4 | 1.459 | 1.42 | 1.414 | 66,330.13 | HNT |
33,472 | 2023-10-06 | 1.392 | 1.513 | 1.414 | 1.474 | 151,844.05 | HNT |
33,473 | 2023-10-07 | 1.44 | 1.508 | 1.472 | 1.449 | 38,144.98 | HNT |
33,474 | 2023-10-08 | 1.442 | 1.499 | 1.449 | 1.449 | 34,325.03 | HNT |
33,475 | 2023-10-09 | 1.435 | 1.508 | 1.449 | 1.461 | 82,716.11 | HNT |
33,476 | 2023-10-10 | 1.422 | 1.486 | 1.461 | 1.463 | 41,614.11 | HNT |
33,477 | 2023-10-11 | 1.428 | 1.487 | 1.458 | 1.455 | 30,110.28 | HNT |
33,478 | 2023-10-12 | 1.41 | 1.478 | 1.441 | 1.443 | 38,752.77 | HNT |
33,479 | 2023-10-13 | 1.415 | 1.528 | 1.442 | 1.491 | 131,943.54 | HNT |
33,480 | 2023-10-14 | 1.454 | 1.502 | 1.49 | 1.457 | 32,170 | HNT |
33,481 | 2023-10-15 | 1.451 | 1.472 | 1.458 | 1.452 | 27,507.57 | HNT |
33,482 | 2023-10-16 | 1.446 | 1.55 | 1.459 | 1.521 | 81,542.43 | HNT |
33,483 | 2023-10-17 | 1.462 | 1.525 | 1.525 | 1.475 | 49,047.5 | HNT |
33,484 | 2023-10-18 | 1.453 | 1.477 | 1.47 | 1.46 | 30,962.55 | HNT |
33,485 | 2023-10-19 | 1.43 | 1.506 | 1.463 | 1.461 | 45,460.78 | HNT |
33,486 | 2023-10-20 | 1.452 | 1.486 | 1.461 | 1.457 | 49,337.87 | HNT |
33,487 | 2023-10-21 | 1.431 | 1.535 | 1.455 | 1.511 | 92,153.94 | HNT |
33,488 | 2023-10-22 | 1.465 | 1.518 | 1.512 | 1.483 | 61,907.35 | HNT |
33,489 | 2023-10-23 | 1.444 | 1.525 | 1.483 | 1.503 | 113,668.94 | HNT |
33,490 | 2023-10-24 | 1.496 | 1.626 | 1.503 | 1.51 | 132,304.01 | HNT |
33,491 | 2023-10-25 | 1.497 | 1.6 | 1.506 | 1.555 | 140,245.54 | HNT |
33,492 | 2023-10-26 | 1.523 | 1.667 | 1.553 | 1.535 | 110,330.91 | HNT |
33,493 | 2023-10-27 | 1.477 | 1.552 | 1.535 | 1.508 | 63,549.52 | HNT |
33,494 | 2023-10-28 | 1.505 | 1.54 | 1.509 | 1.516 | 28,713.07 | HNT |
33,495 | 2023-10-29 | 1.51 | 1.558 | 1.515 | 1.529 | 38,695.16 | HNT |
33,496 | 2023-10-30 | 1.505 | 1.579 | 1.529 | 1.566 | 40,268.3 | HNT |
33,497 | 2023-10-31 | 1.476 | 1.581 | 1.571 | 1.51 | 52,515.02 | HNT |
33,498 | 2023-11-01 | 1.429 | 1.551 | 1.51 | 1.479 | 128,173.47 | HNT |
33,499 | 2023-11-02 | 1.454 | 1.595 | 1.489 | 1.506 | 162,483.53 | HNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.