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 |
|---|---|---|---|---|---|---|---|
34,200 | 2023-04-11 | 0.0553 | 0.0566 | 0.0563 | 0.0562 | 130,689.5 | IDEX |
34,201 | 2023-04-12 | 0.0534 | 0.0558 | 0.0557 | 0.0547 | 420,643.1 | IDEX |
34,202 | 2023-04-13 | 0.0546 | 0.0571 | 0.0547 | 0.0564 | 362,299.7 | IDEX |
34,203 | 2023-04-14 | 0.0543 | 0.0575 | 0.0564 | 0.0559 | 512,518.5 | IDEX |
34,204 | 2023-04-15 | 0.0556 | 0.0584 | 0.0561 | 0.0574 | 167,927.7 | IDEX |
34,205 | 2023-04-16 | 0.0566 | 0.0589 | 0.0575 | 0.0582 | 327,561.2 | IDEX |
34,206 | 2023-04-17 | 0.0569 | 0.0584 | 0.0582 | 0.0573 | 491,318.9 | IDEX |
34,207 | 2023-04-18 | 0.057 | 0.0601 | 0.0571 | 0.0592 | 438,908.3 | IDEX |
34,208 | 2023-04-19 | 0.0545 | 0.0595 | 0.059 | 0.0551 | 274,848.5 | IDEX |
34,209 | 2023-04-20 | 0.0519 | 0.0562 | 0.0552 | 0.0529 | 261,673 | IDEX |
34,210 | 2023-04-21 | 0.0532 | 0.0631 | 0.0532 | 0.0552 | 4,040,079.7 | IDEX |
34,211 | 2023-04-22 | 0.0527 | 0.0553 | 0.0552 | 0.0538 | 700,986.9 | IDEX |
34,212 | 2023-04-23 | 0.0532 | 0.0612 | 0.0534 | 0.0559 | 1,734,939.4 | IDEX |
34,213 | 2023-04-24 | 0.0535 | 0.0745 | 0.0559 | 0.0693 | 22,435,918.2 | IDEX |
34,214 | 2023-04-25 | 0.0693 | 0.1065 | 0.0693 | 0.0789 | 55,363,883.2 | IDEX |
34,215 | 2023-04-26 | 0.0726 | 0.0844 | 0.0789 | 0.0767 | 20,651,969.7 | IDEX |
34,216 | 2023-04-27 | 0.0751 | 0.0972 | 0.0767 | 0.0895 | 20,622,270.3 | IDEX |
34,217 | 2023-04-28 | 0.0799 | 0.0957 | 0.0898 | 0.0812 | 11,226,477.9 | IDEX |
34,218 | 2023-04-29 | 0.0733 | 0.0881 | 0.0812 | 0.0765 | 8,489,569.7 | IDEX |
34,219 | 2023-04-30 | 0.0746 | 0.105 | 0.0765 | 0.0949 | 18,115,407.2 | IDEX |
34,220 | 2023-05-01 | 0.0895 | 0.122 | 0.095 | 0.1014 | 43,897,716.3 | IDEX |
34,221 | 2023-05-02 | 0.0923 | 0.1049 | 0.1012 | 0.0999 | 15,660,156.2 | IDEX |
34,222 | 2023-05-03 | 0.097 | 0.1347 | 0.0998 | 0.1208 | 22,937,862.3 | IDEX |
34,223 | 2023-05-04 | 0.1081 | 0.1216 | 0.1205 | 0.1132 | 11,532,396.8 | IDEX |
34,224 | 2023-05-05 | 0.1086 | 0.1366 | 0.113 | 0.1163 | 16,763,281.7 | IDEX |
34,225 | 2023-05-06 | 0.1011 | 0.12 | 0.1163 | 0.1019 | 8,307,347.7 | IDEX |
34,226 | 2023-05-07 | 0.0992 | 0.1106 | 0.102 | 0.1046 | 7,615,527.9 | IDEX |
34,227 | 2023-05-08 | 0.083 | 0.1079 | 0.1048 | 0.0871 | 9,247,129.8 | IDEX |
34,228 | 2023-05-09 | 0.0844 | 0.0899 | 0.0873 | 0.0874 | 4,978,466 | IDEX |
34,229 | 2023-05-10 | 0.0862 | 0.0977 | 0.0875 | 0.0879 | 9,381,014.9 | IDEX |
34,230 | 2023-05-11 | 0.0847 | 0.0954 | 0.0882 | 0.0936 | 6,491,803.2 | IDEX |
34,231 | 2023-05-12 | 0.0822 | 0.0944 | 0.0933 | 0.0867 | 6,615,244.8 | IDEX |
34,232 | 2023-05-13 | 0.0848 | 0.0896 | 0.0869 | 0.0851 | 2,667,857.7 | IDEX |
34,233 | 2023-05-14 | 0.0836 | 0.0895 | 0.085 | 0.086 | 1,810,150.8 | IDEX |
34,234 | 2023-05-15 | 0.0843 | 0.0887 | 0.0859 | 0.0856 | 1,389,805.9 | IDEX |
34,235 | 2023-05-16 | 0.0802 | 0.0873 | 0.0856 | 0.0826 | 3,681,060.7 | IDEX |
34,236 | 2023-05-17 | 0.0783 | 0.0846 | 0.0825 | 0.0829 | 4,035,843.4 | IDEX |
34,237 | 2023-05-18 | 0.0785 | 0.0843 | 0.0828 | 0.0813 | 3,089,063.9 | IDEX |
34,238 | 2023-05-19 | 0.0789 | 0.0825 | 0.0812 | 0.0812 | 2,213,527 | IDEX |
34,239 | 2023-05-20 | 0.0796 | 0.0815 | 0.081 | 0.0814 | 499,058.8 | IDEX |
34,240 | 2023-05-21 | 0.0807 | 0.092 | 0.0811 | 0.0834 | 6,567,513.8 | IDEX |
34,241 | 2023-05-22 | 0.0802 | 0.0878 | 0.0837 | 0.0822 | 2,567,694.9 | IDEX |
34,242 | 2023-05-23 | 0.0817 | 0.0861 | 0.0823 | 0.0857 | 2,348,419.5 | IDEX |
34,243 | 2023-05-24 | 0.0758 | 0.0855 | 0.0855 | 0.0777 | 2,950,521.4 | IDEX |
34,244 | 2023-05-25 | 0.0754 | 0.0783 | 0.0778 | 0.0767 | 3,329,411.5 | IDEX |
34,245 | 2023-05-26 | 0.0767 | 0.0808 | 0.0768 | 0.0772 | 1,381,249.8 | IDEX |
34,246 | 2023-05-27 | 0.0761 | 0.0779 | 0.0772 | 0.077 | 965,338.8 | IDEX |
34,247 | 2023-05-28 | 0.0765 | 0.0804 | 0.077 | 0.0792 | 1,192,166 | IDEX |
34,248 | 2023-05-29 | 0.0777 | 0.0918 | 0.0797 | 0.0882 | 6,659,258.3 | IDEX |
34,249 | 2023-05-30 | 0.0819 | 0.0926 | 0.0878 | 0.0842 | 6,089,341.7 | IDEX |
34,250 | 2023-05-31 | 0.0765 | 0.0863 | 0.0844 | 0.079 | 4,523,077.9 | IDEX |
34,251 | 2023-06-01 | 0.0768 | 0.0799 | 0.079 | 0.0772 | 2,296,671.5 | IDEX |
34,252 | 2023-06-02 | 0.0764 | 0.082 | 0.0773 | 0.0813 | 3,023,092.8 | IDEX |
34,253 | 2023-06-03 | 0.0791 | 0.0834 | 0.081 | 0.0807 | 1,419,685 | IDEX |
34,254 | 2023-06-04 | 0.08 | 0.0829 | 0.0806 | 0.0809 | 804,774.1 | IDEX |
34,255 | 2023-06-05 | 0.065 | 0.0821 | 0.0808 | 0.0685 | 3,586,559.7 | IDEX |
34,256 | 2023-06-06 | 0.0655 | 0.0716 | 0.0686 | 0.0694 | 2,197,075.8 | IDEX |
34,257 | 2023-06-07 | 0.0652 | 0.0713 | 0.0694 | 0.0668 | 1,171,524.8 | IDEX |
34,258 | 2023-06-08 | 0.0639 | 0.0672 | 0.0666 | 0.0669 | 652,327 | IDEX |
34,259 | 2023-06-09 | 0.0661 | 0.0714 | 0.067 | 0.0669 | 2,244,798.1 | IDEX |
34,260 | 2023-06-10 | 0.0466 | 0.0669 | 0.0669 | 0.0535 | 4,851,661.8 | IDEX |
34,261 | 2023-06-11 | 0.0526 | 0.0574 | 0.0533 | 0.0536 | 985,548.4 | IDEX |
34,262 | 2023-06-12 | 0.0523 | 0.0587 | 0.0536 | 0.0576 | 1,905,151.1 | IDEX |
34,263 | 2023-06-13 | 0.0562 | 0.0592 | 0.0577 | 0.0587 | 708,696.3 | IDEX |
34,264 | 2023-06-14 | 0.0543 | 0.0584 | 0.0584 | 0.056 | 1,066,110.2 | IDEX |
34,265 | 2023-06-15 | 0.0549 | 0.0575 | 0.0559 | 0.0563 | 576,185.1 | IDEX |
34,266 | 2023-06-16 | 0.0552 | 0.058 | 0.0563 | 0.0578 | 1,797,745.1 | IDEX |
34,267 | 2023-06-17 | 0.0561 | 0.0613 | 0.0577 | 0.0561 | 1,904,644.5 | IDEX |
34,268 | 2023-06-18 | 0.0532 | 0.0562 | 0.0562 | 0.0533 | 1,716,229.9 | IDEX |
34,269 | 2023-06-19 | 0.0527 | 0.0543 | 0.0533 | 0.0536 | 914,385.6 | IDEX |
34,270 | 2023-06-20 | 0.0524 | 0.0562 | 0.0535 | 0.0561 | 1,510,178.4 | IDEX |
34,271 | 2023-06-21 | 0.0559 | 0.0601 | 0.0561 | 0.0582 | 1,167,467.7 | IDEX |
34,272 | 2023-06-22 | 0.0565 | 0.0601 | 0.0581 | 0.0574 | 2,439,777.5 | IDEX |
34,273 | 2023-06-23 | 0.0569 | 0.0621 | 0.0574 | 0.0606 | 1,795,451.7 | IDEX |
34,274 | 2023-06-24 | 0.0588 | 0.0648 | 0.0606 | 0.0604 | 1,069,421.6 | IDEX |
34,275 | 2023-06-25 | 0.0601 | 0.0642 | 0.0606 | 0.0614 | 2,659,160.9 | IDEX |
34,276 | 2023-06-26 | 0.0592 | 0.0619 | 0.0613 | 0.0606 | 1,167,728.1 | IDEX |
34,277 | 2023-06-27 | 0.0597 | 0.0626 | 0.0605 | 0.0611 | 581,272.3 | IDEX |
34,278 | 2023-06-28 | 0.0549 | 0.061 | 0.061 | 0.0569 | 1,252,466.5 | IDEX |
34,279 | 2023-06-29 | 0.0554 | 0.0577 | 0.0572 | 0.056 | 1,291,103.2 | IDEX |
34,280 | 2023-06-30 | 0.0535 | 0.0592 | 0.0559 | 0.0589 | 670,493.6 | IDEX |
34,281 | 2023-07-01 | 0.0583 | 0.0598 | 0.0589 | 0.0598 | 1,583,768.9 | IDEX |
34,282 | 2023-07-02 | 0.0574 | 0.0599 | 0.0598 | 0.0592 | 598,389.1 | IDEX |
34,283 | 2023-07-03 | 0.0587 | 0.0615 | 0.0591 | 0.061 | 480,650.9 | IDEX |
34,284 | 2023-07-04 | 0.0598 | 0.0623 | 0.0611 | 0.0611 | 675,435.4 | IDEX |
34,285 | 2023-07-05 | 0.0578 | 0.0634 | 0.061 | 0.0579 | 2,548,815.5 | IDEX |
34,286 | 2023-07-06 | 0.0547 | 0.0593 | 0.0578 | 0.0547 | 1,304,125.8 | IDEX |
34,287 | 2023-07-07 | 0.054 | 0.0566 | 0.0545 | 0.0563 | 857,051.6 | IDEX |
34,288 | 2023-07-08 | 0.0555 | 0.0576 | 0.0566 | 0.0564 | 792,984.9 | IDEX |
34,289 | 2023-07-09 | 0.0559 | 0.0574 | 0.0567 | 0.0559 | 596,367.1 | IDEX |
34,290 | 2023-07-10 | 0.055 | 0.0573 | 0.0558 | 0.0558 | 557,260 | IDEX |
34,291 | 2023-07-11 | 0.0552 | 0.0566 | 0.0561 | 0.0563 | 628,999.2 | IDEX |
34,292 | 2023-07-12 | 0.0544 | 0.0568 | 0.0565 | 0.0551 | 811,521.7 | IDEX |
34,293 | 2023-07-13 | 0.0534 | 0.0589 | 0.055 | 0.0578 | 1,533,234.3 | IDEX |
34,294 | 2023-07-14 | 0.0547 | 0.0594 | 0.0576 | 0.0564 | 1,207,778.4 | IDEX |
34,295 | 2023-07-15 | 0.0561 | 0.0577 | 0.0564 | 0.0569 | 331,944.1 | IDEX |
34,296 | 2023-07-16 | 0.0543 | 0.0573 | 0.0568 | 0.0546 | 477,160.4 | IDEX |
34,297 | 2023-07-17 | 0.0545 | 0.0565 | 0.0545 | 0.0562 | 638,413.2 | IDEX |
34,298 | 2023-07-18 | 0.0531 | 0.0564 | 0.0562 | 0.054 | 1,326,831.4 | IDEX |
34,299 | 2023-07-19 | 0.0535 | 0.0555 | 0.0541 | 0.0539 | 746,242.2 | IDEX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.