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 |
|---|---|---|---|---|---|---|---|
33,500 | 2023-11-03 | 1.491 | 1.705 | 1.507 | 1.666 | 120,776.99 | HNT |
33,501 | 2023-11-04 | 1.647 | 1.8 | 1.67 | 1.782 | 111,276.93 | HNT |
33,502 | 2023-11-05 | 1.783 | 1.95 | 1.79 | 1.849 | 145,107.82 | HNT |
33,503 | 2023-11-06 | 1.625 | 1.901 | 1.849 | 1.788 | 170,580.32 | HNT |
33,504 | 2023-11-07 | 1.707 | 1.81 | 1.794 | 1.725 | 85,781.14 | HNT |
33,505 | 2023-11-08 | 1.705 | 1.773 | 1.712 | 1.727 | 47,805.69 | HNT |
33,506 | 2023-11-09 | 1.72 | 1.87 | 1.72 | 1.772 | 137,410.57 | HNT |
33,507 | 2023-11-10 | 1.722 | 2.2 | 1.772 | 2.166 | 331,711.86 | HNT |
33,508 | 2023-11-11 | 1.91 | 2.25 | 2.166 | 2.083 | 305,976.52 | HNT |
33,509 | 2023-11-12 | 1.948 | 2.125 | 2.083 | 1.991 | 102,704.1 | HNT |
33,510 | 2023-11-13 | 1.909 | 2.125 | 1.991 | 1.949 | 92,838.96 | HNT |
33,511 | 2023-11-14 | 1.851 | 2.005 | 1.944 | 1.968 | 119,268.13 | HNT |
33,512 | 2023-11-15 | 1.968 | 2.111 | 1.968 | 2.089 | 73,991.24 | HNT |
33,513 | 2023-11-16 | 1.93 | 2.137 | 2.086 | 1.939 | 155,390.3 | HNT |
33,514 | 2023-11-17 | 1.904 | 2.1 | 1.942 | 2.062 | 73,542.01 | HNT |
33,515 | 2023-11-18 | 1.989 | 2.16 | 2.069 | 2.063 | 79,672.36 | HNT |
33,516 | 2023-11-19 | 2.006 | 2.104 | 2.067 | 2.065 | 25,812.99 | HNT |
33,517 | 2023-11-20 | 2.025 | 2.123 | 2.074 | 2.082 | 70,179.05 | HNT |
33,518 | 2023-11-21 | 2 | 2.239 | 2.081 | 2 | 166,344.43 | HNT |
33,519 | 2023-11-22 | 1.99 | 2.555 | 2 | 2.35 | 156,649.04 | HNT |
33,520 | 2023-11-23 | 2.24 | 2.99 | 2.35 | 2.314 | 265,178.24 | HNT |
33,521 | 2023-11-24 | 2.279 | 2.514 | 2.315 | 2.489 | 75,020.94 | HNT |
33,522 | 2023-11-25 | 2.488 | 2.831 | 2.489 | 2.723 | 102,259.59 | HNT |
33,523 | 2023-11-26 | 2.5 | 2.754 | 2.727 | 2.553 | 84,077.96 | HNT |
33,524 | 2023-11-27 | 2.4 | 2.637 | 2.553 | 2.51 | 78,929.28 | HNT |
33,525 | 2023-11-28 | 2.45 | 2.864 | 2.5 | 2.779 | 100,917.65 | HNT |
33,526 | 2023-11-29 | 2.77 | 2.99 | 2.77 | 2.873 | 163,996.71 | HNT |
33,527 | 2023-11-30 | 2.855 | 3.011 | 2.895 | 2.988 | 125,781.39 | HNT |
33,528 | 2023-12-01 | 2.932 | 3.24 | 2.989 | 2.932 | 163,901.48 | HNT |
33,529 | 2023-12-02 | 2.78 | 3.075 | 2.942 | 2.949 | 182,282.33 | HNT |
33,530 | 2023-12-03 | 2.78 | 3.032 | 2.939 | 2.829 | 97,669.8 | HNT |
33,531 | 2023-12-04 | 2.737 | 3.108 | 2.843 | 2.848 | 114,257.41 | HNT |
33,532 | 2023-12-05 | 2.705 | 3.069 | 2.844 | 3.018 | 193,216.94 | HNT |
33,533 | 2023-12-06 | 3.018 | 5.638 | 3.018 | 5.071 | 2,122,520.5 | HNT |
33,534 | 2023-12-07 | 4.78 | 6 | 5.085 | 5.271 | 1,500,032.39 | HNT |
33,535 | 2023-12-08 | 4.45 | 5.375 | 5.297 | 4.683 | 826,815.15 | HNT |
33,536 | 2023-12-09 | 4.239 | 4.93 | 4.683 | 4.254 | 410,944.56 | HNT |
33,537 | 2023-12-10 | 4.255 | 5.079 | 4.263 | 5.01 | 342,533.63 | HNT |
33,538 | 2023-12-11 | 4.325 | 5.469 | 5.01 | 4.639 | 666,336.71 | HNT |
33,539 | 2023-12-12 | 4.622 | 5.393 | 4.654 | 4.786 | 525,836.5 | HNT |
33,540 | 2023-12-13 | 4.591 | 5.389 | 4.839 | 5.303 | 415,129.99 | HNT |
33,541 | 2023-12-14 | 5.163 | 6.898 | 5.329 | 6.414 | 1,212,999.34 | HNT |
33,542 | 2023-12-15 | 6.411 | 8.946 | 6.42 | 7.366 | 1,585,910.47 | HNT |
33,543 | 2023-12-16 | 7.206 | 9.029 | 7.375 | 7.323 | 1,185,168.49 | HNT |
33,544 | 2023-12-17 | 6.584 | 7.97 | 7.332 | 6.978 | 526,489.25 | HNT |
33,545 | 2023-12-18 | 6.654 | 8.18 | 7.035 | 8.153 | 864,420.71 | HNT |
33,546 | 2023-12-19 | 7.873 | 9.635 | 8.153 | 8.683 | 1,164,131.2 | HNT |
33,547 | 2023-12-20 | 8.14 | 9.57 | 8.686 | 8.518 | 768,122.27 | HNT |
33,548 | 2023-12-21 | 7.601 | 8.61 | 8.518 | 8.034 | 821,973.83 | HNT |
33,549 | 2023-12-22 | 6.91 | 8.087 | 8.051 | 7.192 | 621,775.8 | HNT |
33,550 | 2023-12-23 | 5.953 | 7.89 | 7.192 | 7.459 | 1,033,398.43 | HNT |
33,551 | 2023-12-24 | 6.835 | 8.549 | 7.46 | 7.139 | 803,973.76 | HNT |
33,552 | 2023-12-25 | 6.87 | 7.729 | 7.139 | 7.377 | 478,433.42 | HNT |
33,553 | 2023-12-26 | 6.61 | 7.46 | 7.398 | 7.08 | 441,523.93 | HNT |
33,554 | 2023-12-27 | 6.477 | 7.142 | 7.095 | 6.632 | 252,999.66 | HNT |
33,555 | 2023-12-28 | 6.176 | 7.13 | 6.637 | 6.664 | 582,625.46 | HNT |
33,556 | 2023-12-29 | 6.471 | 7.393 | 6.675 | 6.837 | 436,236.62 | HNT |
33,557 | 2023-12-30 | 6.577 | 7.116 | 6.836 | 6.777 | 215,138.13 | HNT |
33,558 | 2023-12-31 | 6.694 | 7.491 | 6.777 | 6.879 | 277,686.79 | HNT |
33,559 | 2024-01-01 | 6.752 | 7.26 | 6.879 | 6.931 | 194,484.42 | HNT |
33,560 | 2024-01-02 | 6.45 | 7.361 | 6.933 | 6.47 | 354,841.5 | HNT |
33,561 | 2024-01-03 | 5.337 | 6.783 | 6.47 | 5.62 | 543,243.69 | HNT |
33,562 | 2024-01-04 | 5.593 | 6.44 | 5.62 | 6.216 | 237,403.84 | HNT |
33,563 | 2024-01-05 | 5.449 | 6.238 | 6.209 | 5.799 | 279,521.35 | HNT |
33,564 | 2024-01-06 | 5.055 | 5.776 | 5.775 | 5.211 | 205,278.4 | HNT |
33,565 | 2024-01-07 | 5.132 | 5.748 | 5.214 | 5.266 | 179,799.7 | HNT |
33,566 | 2024-01-08 | 4.761 | 5.7 | 5.278 | 5.444 | 439,299.28 | HNT |
33,567 | 2024-01-09 | 5.291 | 7.59 | 5.449 | 6.871 | 1,519,930.17 | HNT |
33,568 | 2024-01-10 | 5.947 | 7 | 6.869 | 6.799 | 841,547.44 | HNT |
33,569 | 2024-01-11 | 6.73 | 7.683 | 6.786 | 6.922 | 586,026.5 | HNT |
33,570 | 2024-01-12 | 6.91 | 8.485 | 6.941 | 7.45 | 1,069,124.86 | HNT |
33,571 | 2024-01-13 | 7.085 | 7.646 | 7.431 | 7.333 | 220,946.09 | HNT |
33,572 | 2024-01-14 | 7.09 | 7.956 | 7.332 | 7.105 | 297,772.9 | HNT |
33,573 | 2024-01-15 | 7.109 | 7.506 | 7.131 | 7.335 | 180,837.69 | HNT |
33,574 | 2024-01-16 | 7.21 | 7.79 | 7.337 | 7.473 | 167,857.62 | HNT |
33,575 | 2024-01-17 | 7.137 | 7.564 | 7.472 | 7.45 | 213,490.8 | HNT |
33,576 | 2024-01-18 | 6.514 | 7.942 | 7.441 | 6.662 | 323,705.62 | HNT |
33,577 | 2024-01-19 | 6.18 | 7.2 | 6.657 | 7.158 | 303,536.58 | HNT |
33,578 | 2024-01-20 | 6.468 | 7.17 | 7.158 | 6.562 | 93,669.38 | HNT |
33,579 | 2024-01-21 | 6.437 | 6.844 | 6.562 | 6.638 | 68,670.92 | HNT |
33,580 | 2024-01-22 | 6.307 | 6.648 | 6.627 | 6.388 | 44,450 | HNT |
33,581 | 2024-01-17 | 0.271 | 0.99 | 0.361 | 0.329 | 36,660,437.6 | HONEY |
33,582 | 2024-01-18 | 0.2201 | 0.332 | 0.329 | 0.2718 | 127,280,404 | HONEY |
33,583 | 2024-01-19 | 0.2115 | 0.2819 | 0.2739 | 0.2259 | 37,851,314.1 | HONEY |
33,584 | 2024-01-20 | 0.2101 | 0.2548 | 0.2259 | 0.2236 | 13,041,398.2 | HONEY |
33,585 | 2024-01-21 | 0.2173 | 0.2441 | 0.2236 | 0.2196 | 6,078,114.5 | HONEY |
33,586 | 2024-01-22 | 0.2029 | 0.2224 | 0.2212 | 0.2066 | 2,915,196.5 | HONEY |
33,587 | 2023-03-29 | 0.0624 | 0.0647 | 0.0638 | 0.063 | 68,138.4 | HOPR |
33,588 | 2023-03-30 | 0.0625 | 0.0656 | 0.0633 | 0.0641 | 126,239.8 | HOPR |
33,589 | 2023-03-31 | 0.0624 | 0.0645 | 0.0644 | 0.0634 | 59,918.4 | HOPR |
33,590 | 2023-04-01 | 0.0628 | 0.0671 | 0.0634 | 0.0632 | 179,825.2 | HOPR |
33,591 | 2023-04-02 | 0.0613 | 0.0653 | 0.0638 | 0.063 | 152,150.2 | HOPR |
33,592 | 2023-04-03 | 0.062 | 0.0655 | 0.0627 | 0.0631 | 187,715.2 | HOPR |
33,593 | 2023-04-04 | 0.0622 | 0.0656 | 0.063 | 0.0642 | 106,933.7 | HOPR |
33,594 | 2023-04-05 | 0.062 | 0.0653 | 0.0642 | 0.063 | 115,617.1 | HOPR |
33,595 | 2023-04-06 | 0.0617 | 0.0651 | 0.063 | 0.0626 | 171,121 | HOPR |
33,596 | 2023-04-07 | 0.062 | 0.064 | 0.0626 | 0.062 | 49,861.3 | HOPR |
33,597 | 2023-04-08 | 0.0617 | 0.0636 | 0.0624 | 0.0631 | 45,735.9 | HOPR |
33,598 | 2023-04-09 | 0.0604 | 0.064 | 0.0631 | 0.0627 | 76,341.1 | HOPR |
33,599 | 2023-04-10 | 0.0613 | 0.0639 | 0.0633 | 0.0634 | 60,980.4 | HOPR |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.