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 |
|---|---|---|---|---|---|---|---|
33,800 | 2023-10-28 | 0.0361 | 0.0388 | 0.0368 | 0.0378 | 326,838.4 | HOPR |
33,801 | 2023-10-29 | 0.0362 | 0.0382 | 0.0378 | 0.0376 | 348,029.7 | HOPR |
33,802 | 2023-10-30 | 0.036 | 0.0378 | 0.0373 | 0.0361 | 322,220.3 | HOPR |
33,803 | 2023-10-31 | 0.0342 | 0.0372 | 0.036 | 0.0353 | 648,689.5 | HOPR |
33,804 | 2023-11-01 | 0.0337 | 0.0364 | 0.0351 | 0.0351 | 143,020.1 | HOPR |
33,805 | 2023-11-02 | 0.0347 | 0.0625 | 0.0352 | 0.0509 | 12,217,216.8 | HOPR |
33,806 | 2023-11-03 | 0.0433 | 0.064 | 0.0509 | 0.0447 | 24,749,433.1 | HOPR |
33,807 | 2023-11-04 | 0.0395 | 0.0452 | 0.0447 | 0.0418 | 6,998,642.5 | HOPR |
33,808 | 2023-11-05 | 0.0395 | 0.043 | 0.0418 | 0.0396 | 2,938,797.9 | HOPR |
33,809 | 2023-11-06 | 0.0358 | 0.0407 | 0.0395 | 0.0379 | 4,657,721.9 | HOPR |
33,810 | 2023-11-07 | 0.0362 | 0.0403 | 0.0379 | 0.037 | 2,144,920.7 | HOPR |
33,811 | 2023-11-08 | 0.0362 | 0.0414 | 0.037 | 0.0379 | 3,569,812.6 | HOPR |
33,812 | 2023-11-09 | 0.0328 | 0.0395 | 0.0379 | 0.0363 | 3,394,625.6 | HOPR |
33,813 | 2023-11-10 | 0.0346 | 0.0377 | 0.0362 | 0.037 | 2,794,927.4 | HOPR |
33,814 | 2023-11-11 | 0.035 | 0.0392 | 0.0369 | 0.0368 | 1,379,423.9 | HOPR |
33,815 | 2023-11-12 | 0.0353 | 0.0374 | 0.0366 | 0.0359 | 1,517,611.1 | HOPR |
33,816 | 2023-11-13 | 0.0358 | 0.0387 | 0.0358 | 0.037 | 1,637,886.2 | HOPR |
33,817 | 2023-11-14 | 0.0356 | 0.043 | 0.037 | 0.0365 | 5,221,624.2 | HOPR |
33,818 | 2023-11-15 | 0.0355 | 0.0376 | 0.0366 | 0.0367 | 935,450.3 | HOPR |
33,819 | 2023-11-16 | 0.0351 | 0.0378 | 0.0368 | 0.0352 | 1,748,030.7 | HOPR |
33,820 | 2023-11-17 | 0.035 | 0.0374 | 0.0352 | 0.0357 | 702,270.8 | HOPR |
33,821 | 2023-11-18 | 0.0351 | 0.0368 | 0.0357 | 0.0352 | 301,964.5 | HOPR |
33,822 | 2023-11-19 | 0.0352 | 0.037 | 0.0355 | 0.0364 | 902,043.5 | HOPR |
33,823 | 2023-11-20 | 0.0353 | 0.037 | 0.0364 | 0.0354 | 680,010.9 | HOPR |
33,824 | 2023-11-21 | 0.0332 | 0.0359 | 0.0353 | 0.0338 | 768,415.4 | HOPR |
33,825 | 2023-11-22 | 0.033 | 0.0355 | 0.0336 | 0.0341 | 828,035.7 | HOPR |
33,826 | 2023-11-23 | 0.0334 | 0.0361 | 0.0337 | 0.0347 | 467,501.3 | HOPR |
33,827 | 2023-11-24 | 0.0343 | 0.036 | 0.0347 | 0.035 | 624,918.7 | HOPR |
33,828 | 2023-11-25 | 0.034 | 0.037 | 0.035 | 0.0355 | 2,083,504.4 | HOPR |
33,829 | 2023-11-26 | 0.034 | 0.0368 | 0.0354 | 0.0358 | 928,422.2 | HOPR |
33,830 | 2023-11-27 | 0.0343 | 0.0575 | 0.0358 | 0.0501 | 23,143,336.3 | HOPR |
33,831 | 2023-11-28 | 0.0386 | 0.0518 | 0.0494 | 0.0407 | 20,221,192.4 | HOPR |
33,832 | 2023-11-29 | 0.0377 | 0.0453 | 0.0407 | 0.0392 | 9,567,174.6 | HOPR |
33,833 | 2023-11-30 | 0.0377 | 0.0424 | 0.0392 | 0.0398 | 3,793,034.6 | HOPR |
33,834 | 2023-12-01 | 0.0376 | 0.041 | 0.0398 | 0.0401 | 2,067,145.8 | HOPR |
33,835 | 2023-12-02 | 0.0392 | 0.0413 | 0.0402 | 0.0405 | 2,324,981.9 | HOPR |
33,836 | 2023-12-03 | 0.0396 | 0.0419 | 0.0405 | 0.041 | 2,122,196.9 | HOPR |
33,837 | 2023-12-04 | 0.04 | 0.0434 | 0.0411 | 0.041 | 1,725,575.7 | HOPR |
33,838 | 2023-12-05 | 0.0393 | 0.042 | 0.041 | 0.0412 | 1,025,724.4 | HOPR |
33,839 | 2023-12-06 | 0.04 | 0.0441 | 0.0411 | 0.0429 | 1,738,602.2 | HOPR |
33,840 | 2023-12-07 | 0.0404 | 0.0444 | 0.0425 | 0.0423 | 1,275,471.6 | HOPR |
33,841 | 2023-12-08 | 0.0421 | 0.0498 | 0.0422 | 0.0481 | 2,799,754.2 | HOPR |
33,842 | 2023-12-09 | 0.0468 | 0.0567 | 0.0477 | 0.0499 | 7,681,388 | HOPR |
33,843 | 2023-12-10 | 0.0417 | 0.0501 | 0.0501 | 0.0452 | 3,243,637.7 | HOPR |
33,844 | 2023-12-11 | 0.0411 | 0.0473 | 0.0456 | 0.042 | 1,508,125.9 | HOPR |
33,845 | 2023-12-12 | 0.0412 | 0.0437 | 0.042 | 0.0416 | 599,468.9 | HOPR |
33,846 | 2023-12-13 | 0.0402 | 0.0433 | 0.0417 | 0.0417 | 922,114 | HOPR |
33,847 | 2023-12-14 | 0.0412 | 0.0432 | 0.0414 | 0.0423 | 617,219.8 | HOPR |
33,848 | 2023-12-15 | 0.0414 | 0.0466 | 0.0424 | 0.0432 | 1,696,053.5 | HOPR |
33,849 | 2023-12-16 | 0.0424 | 0.13 | 0.0432 | 0.0966 | 101,052,486.6 | HOPR |
33,850 | 2023-12-17 | 0.0812 | 0.128 | 0.0965 | 0.087 | 64,829,167.9 | HOPR |
33,851 | 2023-12-18 | 0.0651 | 0.0907 | 0.087 | 0.0693 | 26,682,945.5 | HOPR |
33,852 | 2023-12-19 | 0.06 | 0.079 | 0.0707 | 0.0655 | 15,217,427.8 | HOPR |
33,853 | 2023-12-20 | 0.0626 | 0.0698 | 0.0653 | 0.0632 | 7,960,448 | HOPR |
33,854 | 2023-12-21 | 0.057 | 0.078 | 0.0632 | 0.0748 | 8,976,457.3 | HOPR |
33,855 | 2023-12-22 | 0.0604 | 0.0778 | 0.0764 | 0.0633 | 10,483,482.6 | HOPR |
33,856 | 2023-12-23 | 0.06 | 0.0652 | 0.0633 | 0.0603 | 1,763,365.3 | HOPR |
33,857 | 2023-12-24 | 0.0587 | 0.0972 | 0.0603 | 0.0838 | 48,600,610 | HOPR |
33,858 | 2023-12-25 | 0.0681 | 0.0864 | 0.082 | 0.0715 | 10,896,201 | HOPR |
33,859 | 2023-12-26 | 0.0675 | 0.0764 | 0.0715 | 0.0687 | 3,005,730.6 | HOPR |
33,860 | 2023-12-27 | 0.068 | 0.081 | 0.0687 | 0.0721 | 3,918,752 | HOPR |
33,861 | 2023-12-28 | 0.0627 | 0.0741 | 0.0721 | 0.0653 | 2,581,418.9 | HOPR |
33,862 | 2023-12-29 | 0.063 | 0.0969 | 0.0653 | 0.0807 | 25,008,157.8 | HOPR |
33,863 | 2023-12-30 | 0.0685 | 0.089 | 0.0812 | 0.0728 | 23,700,363 | HOPR |
33,864 | 2023-12-31 | 0.07 | 0.0775 | 0.0728 | 0.0706 | 5,603,365.3 | HOPR |
33,865 | 2024-01-01 | 0.0703 | 0.0844 | 0.0703 | 0.0778 | 7,892,992.8 | HOPR |
33,866 | 2024-01-02 | 0.0731 | 0.0866 | 0.0783 | 0.0752 | 4,853,772.1 | HOPR |
33,867 | 2024-01-03 | 0.0679 | 0.0826 | 0.0751 | 0.0713 | 5,748,286.8 | HOPR |
33,868 | 2024-01-04 | 0.067 | 0.0743 | 0.0713 | 0.0706 | 3,149,947.2 | HOPR |
33,869 | 2024-01-05 | 0.0658 | 0.0721 | 0.071 | 0.0683 | 2,022,783.6 | HOPR |
33,870 | 2024-01-06 | 0.0652 | 0.0693 | 0.0679 | 0.0684 | 1,178,783.8 | HOPR |
33,871 | 2024-01-07 | 0.0633 | 0.0691 | 0.0684 | 0.0641 | 1,376,740.3 | HOPR |
33,872 | 2024-01-08 | 0.0602 | 0.0667 | 0.0639 | 0.0647 | 1,582,511.2 | HOPR |
33,873 | 2024-01-09 | 0.0593 | 0.0655 | 0.065 | 0.0618 | 1,381,704.4 | HOPR |
33,874 | 2024-01-10 | 0.06 | 0.0646 | 0.0616 | 0.0637 | 1,134,500.9 | HOPR |
33,875 | 2024-01-11 | 0.0603 | 0.069 | 0.0637 | 0.0618 | 4,160,923.8 | HOPR |
33,876 | 2024-01-12 | 0.0595 | 0.0641 | 0.0621 | 0.0605 | 833,034.3 | HOPR |
33,877 | 2024-01-13 | 0.0605 | 0.079 | 0.0605 | 0.0723 | 10,920,329.8 | HOPR |
33,878 | 2024-01-14 | 0.0659 | 0.0728 | 0.0724 | 0.067 | 6,016,654 | HOPR |
33,879 | 2024-01-15 | 0.0624 | 0.0679 | 0.0679 | 0.0635 | 2,007,988.2 | HOPR |
33,880 | 2024-01-16 | 0.0628 | 0.0649 | 0.0635 | 0.0634 | 945,447.8 | HOPR |
33,881 | 2024-01-17 | 0.0624 | 0.0642 | 0.0635 | 0.0624 | 1,256,918.4 | HOPR |
33,882 | 2024-01-18 | 0.0606 | 0.063 | 0.0624 | 0.0613 | 393,788.8 | HOPR |
33,883 | 2024-01-19 | 0.0602 | 0.0657 | 0.0609 | 0.0656 | 3,232,023.1 | HOPR |
33,884 | 2024-01-20 | 0.0631 | 0.0691 | 0.0651 | 0.0634 | 2,813,187.6 | HOPR |
33,885 | 2024-01-21 | 0.0627 | 0.0657 | 0.0643 | 0.0631 | 1,127,523.1 | HOPR |
33,886 | 2024-01-22 | 0.0612 | 0.0647 | 0.0632 | 0.0612 | 315,524.1 | HOPR |
33,887 | 2023-03-29 | 4.835 | 5.21 | 4.84 | 5.144 | 941,117.2083 | ICP |
33,888 | 2023-03-30 | 4.915 | 5.197 | 5.145 | 5.021 | 736,447.5785 | ICP |
33,889 | 2023-03-31 | 4.986 | 5.3 | 5.024 | 5.189 | 620,365.2681 | ICP |
33,890 | 2023-04-01 | 5.095 | 5.29 | 5.191 | 5.242 | 568,600.0767 | ICP |
33,891 | 2023-04-02 | 4.978 | 5.3 | 5.242 | 5.067 | 536,918.6601 | ICP |
33,892 | 2023-04-03 | 4.767 | 5.089 | 5.066 | 4.931 | 1,531,460.0707 | ICP |
33,893 | 2023-04-04 | 4.904 | 5.044 | 4.93 | 4.997 | 769,969.6946 | ICP |
33,894 | 2023-04-05 | 4.923 | 5.143 | 4.996 | 5.015 | 1,178,779.9531 | ICP |
33,895 | 2023-04-06 | 4.811 | 5.026 | 5.017 | 4.894 | 887,047.9223 | ICP |
33,896 | 2023-04-07 | 4.81 | 5.092 | 4.894 | 4.989 | 435,603.5332 | ICP |
33,897 | 2023-04-08 | 4.863 | 5.034 | 4.992 | 4.918 | 257,893.0065 | ICP |
33,898 | 2023-04-09 | 4.848 | 5.088 | 4.911 | 5.018 | 334,749.3829 | ICP |
33,899 | 2023-04-10 | 4.958 | 5.387 | 5.024 | 5.184 | 754,037.8558 | ICP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.