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 |
|---|---|---|---|---|---|---|---|
34,300 | 2023-07-20 | 0.0526 | 0.0554 | 0.0538 | 0.0531 | 1,088,408.1 | IDEX |
34,301 | 2023-07-21 | 0.0517 | 0.0537 | 0.053 | 0.0517 | 802,418.6 | IDEX |
34,302 | 2023-07-22 | 0.0483 | 0.0519 | 0.0519 | 0.0487 | 2,486,194.9 | IDEX |
34,303 | 2023-07-23 | 0.0486 | 0.0505 | 0.0487 | 0.0499 | 1,001,473.6 | IDEX |
34,304 | 2023-07-24 | 0.0471 | 0.0509 | 0.0498 | 0.049 | 1,120,173 | IDEX |
34,305 | 2023-07-25 | 0.0484 | 0.0499 | 0.0491 | 0.049 | 1,995,293.4 | IDEX |
34,306 | 2023-07-26 | 0.0483 | 0.0502 | 0.0489 | 0.0496 | 895,438 | IDEX |
34,307 | 2023-07-27 | 0.0492 | 0.0511 | 0.0495 | 0.0502 | 1,395,429.9 | IDEX |
34,308 | 2023-07-28 | 0.0502 | 0.0515 | 0.0503 | 0.0509 | 733,100.6 | IDEX |
34,309 | 2023-07-29 | 0.0505 | 0.0516 | 0.0512 | 0.0515 | 221,725.1 | IDEX |
34,310 | 2023-07-30 | 0.0489 | 0.0522 | 0.0515 | 0.0502 | 3,630,145.3 | IDEX |
34,311 | 2023-07-31 | 0.0494 | 0.0522 | 0.0502 | 0.0504 | 1,948,457.9 | IDEX |
34,312 | 2023-08-01 | 0.0489 | 0.0514 | 0.0506 | 0.0507 | 2,996,218.7 | IDEX |
34,313 | 2023-08-02 | 0.0495 | 0.0509 | 0.0508 | 0.05 | 506,078.8 | IDEX |
34,314 | 2023-08-03 | 0.0493 | 0.0505 | 0.0501 | 0.05 | 1,191,680.6 | IDEX |
34,315 | 2023-08-04 | 0.0491 | 0.0501 | 0.0501 | 0.0497 | 322,901.8 | IDEX |
34,316 | 2023-08-05 | 0.0495 | 0.0502 | 0.0495 | 0.0501 | 400,754.2 | IDEX |
34,317 | 2023-08-06 | 0.0499 | 0.0527 | 0.0502 | 0.052 | 632,091.4 | IDEX |
34,318 | 2023-08-07 | 0.0506 | 0.053 | 0.052 | 0.0518 | 736,422.5 | IDEX |
34,319 | 2023-08-08 | 0.0512 | 0.0539 | 0.0519 | 0.0525 | 1,606,561.3 | IDEX |
34,320 | 2023-08-09 | 0.0518 | 0.053 | 0.0526 | 0.0522 | 1,081,223.7 | IDEX |
34,321 | 2023-08-10 | 0.0516 | 0.0528 | 0.0524 | 0.0523 | 327,318.8 | IDEX |
34,322 | 2023-08-11 | 0.0521 | 0.0533 | 0.0521 | 0.0531 | 349,753.2 | IDEX |
34,323 | 2023-08-12 | 0.0528 | 0.0538 | 0.0531 | 0.0532 | 250,794.1 | IDEX |
34,324 | 2023-08-13 | 0.0531 | 0.0547 | 0.0533 | 0.0538 | 940,017.7 | IDEX |
34,325 | 2023-08-14 | 0.0536 | 0.0555 | 0.054 | 0.0544 | 640,114.9 | IDEX |
34,326 | 2023-08-15 | 0.0496 | 0.0544 | 0.0544 | 0.0507 | 525,533.1 | IDEX |
34,327 | 2023-08-16 | 0.0465 | 0.0507 | 0.0507 | 0.0473 | 679,198.1 | IDEX |
34,328 | 2023-08-17 | 0.0379 | 0.0486 | 0.0472 | 0.043 | 1,349,579.8 | IDEX |
34,329 | 2023-08-18 | 0.0427 | 0.0437 | 0.0431 | 0.0434 | 773,066.6 | IDEX |
34,330 | 2023-08-19 | 0.0432 | 0.0453 | 0.0436 | 0.0447 | 735,478.5 | IDEX |
34,331 | 2023-08-20 | 0.0444 | 0.0452 | 0.0448 | 0.0446 | 140,548 | IDEX |
34,332 | 2023-08-21 | 0.0425 | 0.0447 | 0.0446 | 0.0434 | 813,209.1 | IDEX |
34,333 | 2023-08-22 | 0.0412 | 0.0438 | 0.0435 | 0.043 | 763,993.6 | IDEX |
34,334 | 2023-08-23 | 0.0429 | 0.0449 | 0.0431 | 0.0444 | 772,784.6 | IDEX |
34,335 | 2023-08-24 | 0.0434 | 0.0447 | 0.0444 | 0.0436 | 351,095.6 | IDEX |
34,336 | 2023-08-25 | 0.0424 | 0.0437 | 0.0436 | 0.0436 | 163,381.1 | IDEX |
34,337 | 2023-08-26 | 0.043 | 0.044 | 0.0435 | 0.0431 | 233,665.9 | IDEX |
34,338 | 2023-08-27 | 0.0427 | 0.0432 | 0.0431 | 0.0431 | 128,344.8 | IDEX |
34,339 | 2023-08-28 | 0.0425 | 0.0441 | 0.0433 | 0.0433 | 249,568.8 | IDEX |
34,340 | 2023-08-29 | 0.0421 | 0.0449 | 0.0433 | 0.0445 | 496,949.9 | IDEX |
34,341 | 2023-08-30 | 0.043 | 0.0445 | 0.0445 | 0.0437 | 419,666 | IDEX |
34,342 | 2023-08-31 | 0.0434 | 0.0567 | 0.0436 | 0.0454 | 15,752,991.7 | IDEX |
34,343 | 2023-09-01 | 0.045 | 0.0524 | 0.0453 | 0.0453 | 14,772,912.7 | IDEX |
34,344 | 2023-09-02 | 0.0427 | 0.0456 | 0.0454 | 0.0441 | 7,294,353 | IDEX |
34,345 | 2023-09-03 | 0.0426 | 0.0443 | 0.0442 | 0.0439 | 1,553,912.8 | IDEX |
34,346 | 2023-09-04 | 0.0437 | 0.0453 | 0.0439 | 0.0447 | 898,264.6 | IDEX |
34,347 | 2023-09-05 | 0.0446 | 0.0528 | 0.0448 | 0.0509 | 10,648,018.5 | IDEX |
34,348 | 2023-09-06 | 0.0475 | 0.0529 | 0.0509 | 0.0496 | 6,593,658.7 | IDEX |
34,349 | 2023-09-07 | 0.0474 | 0.0497 | 0.0496 | 0.0483 | 667,465.5 | IDEX |
34,350 | 2023-09-08 | 0.0454 | 0.0491 | 0.0482 | 0.0467 | 1,034,635.8 | IDEX |
34,351 | 2023-09-09 | 0.0464 | 0.0473 | 0.0468 | 0.0467 | 408,411.6 | IDEX |
34,352 | 2023-09-10 | 0.0439 | 0.0476 | 0.0467 | 0.0476 | 884,087.6 | IDEX |
34,353 | 2023-09-11 | 0.0421 | 0.05 | 0.0477 | 0.0431 | 3,572,156 | IDEX |
34,354 | 2023-09-12 | 0.0429 | 0.0455 | 0.0432 | 0.0435 | 910,922.8 | IDEX |
34,355 | 2023-09-13 | 0.0434 | 0.0459 | 0.0434 | 0.0455 | 622,474.9 | IDEX |
34,356 | 2023-09-14 | 0.0451 | 0.0465 | 0.0455 | 0.0454 | 605,767 | IDEX |
34,357 | 2023-09-15 | 0.045 | 0.0468 | 0.0451 | 0.0468 | 335,684.4 | IDEX |
34,358 | 2023-09-16 | 0.0458 | 0.0478 | 0.0467 | 0.0466 | 697,362.3 | IDEX |
34,359 | 2023-09-17 | 0.0445 | 0.0466 | 0.0464 | 0.045 | 491,480.1 | IDEX |
34,360 | 2023-09-18 | 0.0444 | 0.047 | 0.0449 | 0.0457 | 351,328.9 | IDEX |
34,361 | 2023-09-19 | 0.0454 | 0.0479 | 0.0456 | 0.0472 | 1,271,190.5 | IDEX |
34,362 | 2023-09-20 | 0.046 | 0.0473 | 0.0472 | 0.0471 | 467,160.2 | IDEX |
34,363 | 2023-09-21 | 0.046 | 0.0477 | 0.0473 | 0.0467 | 297,402.5 | IDEX |
34,364 | 2023-09-22 | 0.0463 | 0.0481 | 0.0465 | 0.0479 | 580,231.6 | IDEX |
34,365 | 2023-09-23 | 0.0476 | 0.0496 | 0.0481 | 0.0495 | 1,022,710.5 | IDEX |
34,366 | 2023-09-24 | 0.0469 | 0.0494 | 0.0494 | 0.0478 | 1,206,979.4 | IDEX |
34,367 | 2023-09-25 | 0.0473 | 0.0491 | 0.0478 | 0.0485 | 336,709.7 | IDEX |
34,368 | 2023-09-26 | 0.0474 | 0.0491 | 0.0486 | 0.0481 | 187,203.8 | IDEX |
34,369 | 2023-09-27 | 0.0475 | 0.0493 | 0.0482 | 0.0491 | 747,343.2 | IDEX |
34,370 | 2023-09-28 | 0.0488 | 0.0501 | 0.0493 | 0.0492 | 996,898.4 | IDEX |
34,371 | 2023-09-29 | 0.0489 | 0.05 | 0.0492 | 0.0493 | 523,249.6 | IDEX |
34,372 | 2023-09-30 | 0.0488 | 0.05 | 0.0493 | 0.0493 | 303,172.3 | IDEX |
34,373 | 2023-10-01 | 0.0492 | 0.0521 | 0.0492 | 0.0515 | 744,757.2 | IDEX |
34,374 | 2023-10-02 | 0.0488 | 0.0522 | 0.0515 | 0.0496 | 1,432,679.9 | IDEX |
34,375 | 2023-10-03 | 0.0469 | 0.0496 | 0.0495 | 0.0469 | 169,561.4 | IDEX |
34,376 | 2023-10-04 | 0.0456 | 0.0469 | 0.0469 | 0.0465 | 233,560.4 | IDEX |
34,377 | 2023-10-05 | 0.0455 | 0.0467 | 0.0465 | 0.0459 | 164,368.2 | IDEX |
34,378 | 2023-10-06 | 0.0454 | 0.0466 | 0.0458 | 0.0466 | 187,542 | IDEX |
34,379 | 2023-10-07 | 0.0464 | 0.0471 | 0.0466 | 0.0469 | 202,009 | IDEX |
34,380 | 2023-10-08 | 0.0465 | 0.0491 | 0.047 | 0.048 | 441,222 | IDEX |
34,381 | 2023-10-09 | 0.0446 | 0.0481 | 0.0479 | 0.0453 | 341,028 | IDEX |
34,382 | 2023-10-10 | 0.0445 | 0.0459 | 0.0453 | 0.0448 | 173,248.5 | IDEX |
34,383 | 2023-10-11 | 0.0427 | 0.0451 | 0.0449 | 0.0431 | 475,368.4 | IDEX |
34,384 | 2023-10-12 | 0.0418 | 0.0431 | 0.043 | 0.0428 | 222,619.4 | IDEX |
34,385 | 2023-10-13 | 0.0428 | 0.044 | 0.0428 | 0.0436 | 484,344.8 | IDEX |
34,386 | 2023-10-14 | 0.0434 | 0.044 | 0.0437 | 0.0436 | 154,138.4 | IDEX |
34,387 | 2023-10-15 | 0.0434 | 0.0444 | 0.0434 | 0.044 | 118,962.2 | IDEX |
34,388 | 2023-10-16 | 0.0439 | 0.0467 | 0.0439 | 0.0454 | 555,858.6 | IDEX |
34,389 | 2023-10-17 | 0.0432 | 0.0453 | 0.0453 | 0.0436 | 185,016.2 | IDEX |
34,390 | 2023-10-18 | 0.0421 | 0.0443 | 0.0434 | 0.0421 | 456,823.7 | IDEX |
34,391 | 2023-10-19 | 0.0412 | 0.0428 | 0.0421 | 0.0418 | 580,119.5 | IDEX |
34,392 | 2023-10-20 | 0.0418 | 0.0438 | 0.0418 | 0.0428 | 1,282,019.3 | IDEX |
34,393 | 2023-10-21 | 0.0425 | 0.0455 | 0.0428 | 0.0448 | 387,107.6 | IDEX |
34,394 | 2023-10-22 | 0.045 | 0.0465 | 0.0453 | 0.0463 | 263,932.4 | IDEX |
34,395 | 2023-10-23 | 0.0455 | 0.0479 | 0.0463 | 0.0478 | 785,250.1 | IDEX |
34,396 | 2023-10-24 | 0.0473 | 0.0505 | 0.0477 | 0.0487 | 1,209,854.2 | IDEX |
34,397 | 2023-10-25 | 0.0479 | 0.0502 | 0.0488 | 0.0495 | 594,707.7 | IDEX |
34,398 | 2023-10-26 | 0.0477 | 0.051 | 0.0497 | 0.0493 | 1,163,988.9 | IDEX |
34,399 | 2023-10-27 | 0.0474 | 0.0496 | 0.0493 | 0.0488 | 980,270.3 | IDEX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.