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 |
|---|---|---|---|---|---|---|---|
34,400 | 2023-10-28 | 0.0488 | 0.0514 | 0.0488 | 0.0509 | 2,784,400.1 | IDEX |
34,401 | 2023-10-29 | 0.0504 | 0.0517 | 0.051 | 0.051 | 704,116 | IDEX |
34,402 | 2023-10-30 | 0.0504 | 0.052 | 0.0513 | 0.052 | 812,620.9 | IDEX |
34,403 | 2023-10-31 | 0.0493 | 0.0528 | 0.0521 | 0.0505 | 614,211.1 | IDEX |
34,404 | 2023-11-01 | 0.0485 | 0.0526 | 0.0507 | 0.0523 | 541,678.3 | IDEX |
34,405 | 2023-11-02 | 0.0519 | 0.0553 | 0.0521 | 0.0547 | 2,268,403.9 | IDEX |
34,406 | 2023-11-03 | 0.0525 | 0.0553 | 0.0545 | 0.0542 | 1,042,746.8 | IDEX |
34,407 | 2023-11-04 | 0.0533 | 0.0551 | 0.054 | 0.054 | 453,826.4 | IDEX |
34,408 | 2023-11-05 | 0.0536 | 0.0568 | 0.0542 | 0.0544 | 1,209,894.5 | IDEX |
34,409 | 2023-11-06 | 0.0543 | 0.0566 | 0.0543 | 0.0561 | 716,582.2 | IDEX |
34,410 | 2023-11-07 | 0.0524 | 0.0569 | 0.056 | 0.055 | 717,068.9 | IDEX |
34,411 | 2023-11-08 | 0.0544 | 0.0561 | 0.0551 | 0.0557 | 268,327.6 | IDEX |
34,412 | 2023-11-09 | 0.0508 | 0.0599 | 0.0554 | 0.0558 | 1,945,643.1 | IDEX |
34,413 | 2023-11-10 | 0.0556 | 0.0599 | 0.0558 | 0.0593 | 843,619.8 | IDEX |
34,414 | 2023-11-11 | 0.057 | 0.061 | 0.0593 | 0.0589 | 966,871.5 | IDEX |
34,415 | 2023-11-12 | 0.0563 | 0.0608 | 0.0588 | 0.0606 | 1,267,470.3 | IDEX |
34,416 | 2023-11-13 | 0.056 | 0.0616 | 0.0606 | 0.056 | 1,733,867.5 | IDEX |
34,417 | 2023-11-14 | 0.0517 | 0.0565 | 0.0559 | 0.0543 | 992,818.2 | IDEX |
34,418 | 2023-11-15 | 0.0543 | 0.0601 | 0.0543 | 0.0595 | 1,876,220.6 | IDEX |
34,419 | 2023-11-16 | 0.055 | 0.0607 | 0.0596 | 0.0559 | 1,725,859.4 | IDEX |
34,420 | 2023-11-17 | 0.0527 | 0.0577 | 0.0559 | 0.0547 | 508,324.5 | IDEX |
34,421 | 2023-11-18 | 0.0517 | 0.0549 | 0.0545 | 0.0545 | 875,396.3 | IDEX |
34,422 | 2023-11-19 | 0.0536 | 0.0572 | 0.0544 | 0.0565 | 789,791.8 | IDEX |
34,423 | 2023-11-20 | 0.0552 | 0.0572 | 0.0564 | 0.0555 | 818,764.8 | IDEX |
34,424 | 2023-11-21 | 0.0501 | 0.0572 | 0.0554 | 0.0504 | 1,729,198 | IDEX |
34,425 | 2023-11-22 | 0.0506 | 0.055 | 0.0506 | 0.0544 | 1,083,270.5 | IDEX |
34,426 | 2023-11-23 | 0.053 | 0.0556 | 0.0546 | 0.055 | 602,825.9 | IDEX |
34,427 | 2023-11-24 | 0.0549 | 0.0676 | 0.055 | 0.06 | 10,190,684.8 | IDEX |
34,428 | 2023-11-25 | 0.0581 | 0.0607 | 0.06 | 0.0599 | 4,708,510.8 | IDEX |
34,429 | 2023-11-26 | 0.0574 | 0.0609 | 0.0599 | 0.0592 | 1,098,086 | IDEX |
34,430 | 2023-11-27 | 0.0566 | 0.0595 | 0.0592 | 0.0578 | 488,530.1 | IDEX |
34,431 | 2023-11-28 | 0.0546 | 0.0579 | 0.0579 | 0.0572 | 886,055 | IDEX |
34,432 | 2023-11-29 | 0.0568 | 0.0595 | 0.0572 | 0.0583 | 1,798,216.7 | IDEX |
34,433 | 2023-11-30 | 0.0576 | 0.0601 | 0.0583 | 0.0587 | 2,140,234.3 | IDEX |
34,434 | 2023-12-01 | 0.0578 | 0.0595 | 0.0584 | 0.059 | 884,402.6 | IDEX |
34,435 | 2023-12-02 | 0.0587 | 0.0605 | 0.0587 | 0.0603 | 2,745,666.2 | IDEX |
34,436 | 2023-12-03 | 0.0586 | 0.061 | 0.0603 | 0.0599 | 2,190,030.3 | IDEX |
34,437 | 2023-12-04 | 0.0582 | 0.0622 | 0.06 | 0.0622 | 2,176,457.1 | IDEX |
34,438 | 2023-12-05 | 0.0599 | 0.0673 | 0.0622 | 0.0628 | 5,332,164.7 | IDEX |
34,439 | 2023-12-06 | 0.0604 | 0.0641 | 0.0627 | 0.0619 | 2,171,511.3 | IDEX |
34,440 | 2023-12-07 | 0.0607 | 0.0638 | 0.0619 | 0.0629 | 2,561,675.9 | IDEX |
34,441 | 2023-12-08 | 0.0622 | 0.0649 | 0.0627 | 0.0645 | 2,747,757 | IDEX |
34,442 | 2023-12-09 | 0.0633 | 0.0661 | 0.0644 | 0.0638 | 1,785,328 | IDEX |
34,443 | 2023-12-10 | 0.062 | 0.0652 | 0.0638 | 0.0642 | 825,426.7 | IDEX |
34,444 | 2023-12-11 | 0.0569 | 0.0642 | 0.0642 | 0.0592 | 2,421,329.6 | IDEX |
34,445 | 2023-12-12 | 0.0571 | 0.0611 | 0.0594 | 0.0584 | 1,205,632.8 | IDEX |
34,446 | 2023-12-13 | 0.0553 | 0.0597 | 0.0584 | 0.0595 | 2,355,940.9 | IDEX |
34,447 | 2023-12-14 | 0.0568 | 0.0599 | 0.0592 | 0.059 | 1,610,349.4 | IDEX |
34,448 | 2023-12-15 | 0.0556 | 0.0591 | 0.0589 | 0.0558 | 1,047,502.7 | IDEX |
34,449 | 2023-12-16 | 0.0551 | 0.0583 | 0.056 | 0.0574 | 591,752.1 | IDEX |
34,450 | 2023-12-17 | 0.056 | 0.0592 | 0.0575 | 0.056 | 1,405,723.6 | IDEX |
34,451 | 2023-12-18 | 0.0515 | 0.0564 | 0.0561 | 0.0549 | 2,820,202.5 | IDEX |
34,452 | 2023-12-19 | 0.0546 | 0.0575 | 0.0553 | 0.0556 | 1,003,975 | IDEX |
34,453 | 2023-12-20 | 0.0553 | 0.0579 | 0.0559 | 0.0565 | 1,253,146.7 | IDEX |
34,454 | 2023-12-21 | 0.0562 | 0.0592 | 0.0564 | 0.059 | 2,735,229.6 | IDEX |
34,455 | 2023-12-22 | 0.0583 | 0.0611 | 0.0586 | 0.061 | 1,056,930.5 | IDEX |
34,456 | 2023-12-23 | 0.0591 | 0.0617 | 0.0611 | 0.0614 | 1,713,499.1 | IDEX |
34,457 | 2023-12-24 | 0.0599 | 0.0631 | 0.0611 | 0.0615 | 2,453,052.2 | IDEX |
34,458 | 2023-12-25 | 0.0613 | 0.065 | 0.0613 | 0.0635 | 3,320,353.5 | IDEX |
34,459 | 2023-12-26 | 0.0618 | 0.0677 | 0.0636 | 0.0661 | 8,110,177.9 | IDEX |
34,460 | 2023-12-27 | 0.0638 | 0.0705 | 0.0659 | 0.067 | 6,531,906.5 | IDEX |
34,461 | 2023-12-28 | 0.0607 | 0.0683 | 0.067 | 0.0609 | 4,355,945.2 | IDEX |
34,462 | 2023-12-29 | 0.0592 | 0.0634 | 0.0611 | 0.0616 | 3,435,484.2 | IDEX |
34,463 | 2023-12-30 | 0.0598 | 0.0625 | 0.0618 | 0.0612 | 1,110,418.8 | IDEX |
34,464 | 2023-12-31 | 0.0582 | 0.0627 | 0.0614 | 0.0597 | 1,375,434.8 | IDEX |
34,465 | 2024-01-01 | 0.0587 | 0.0633 | 0.0599 | 0.0627 | 1,843,346.4 | IDEX |
34,466 | 2024-01-02 | 0.0608 | 0.0638 | 0.0629 | 0.0621 | 1,936,780.1 | IDEX |
34,467 | 2024-01-03 | 0.051 | 0.0637 | 0.0623 | 0.0549 | 3,062,053.4 | IDEX |
34,468 | 2024-01-04 | 0.0542 | 0.0591 | 0.0549 | 0.0569 | 1,530,359.3 | IDEX |
34,469 | 2024-01-05 | 0.0536 | 0.0573 | 0.057 | 0.0561 | 1,089,812.3 | IDEX |
34,470 | 2024-01-06 | 0.0519 | 0.0559 | 0.0559 | 0.0539 | 1,225,314.3 | IDEX |
34,471 | 2024-01-07 | 0.0491 | 0.0549 | 0.0541 | 0.0491 | 1,422,282.7 | IDEX |
34,472 | 2024-01-08 | 0.0454 | 0.0532 | 0.049 | 0.0527 | 1,783,727 | IDEX |
34,473 | 2024-01-09 | 0.0474 | 0.053 | 0.053 | 0.0501 | 1,001,664.8 | IDEX |
34,474 | 2024-01-10 | 0.0483 | 0.0552 | 0.0503 | 0.0537 | 1,370,964.4 | IDEX |
34,475 | 2024-01-11 | 0.0529 | 0.0559 | 0.0537 | 0.0549 | 923,184 | IDEX |
34,476 | 2024-01-12 | 0.0498 | 0.0567 | 0.0552 | 0.0523 | 770,311.9 | IDEX |
34,477 | 2024-01-13 | 0.0503 | 0.0534 | 0.0524 | 0.0524 | 901,452.4 | IDEX |
34,478 | 2024-01-14 | 0.0499 | 0.0526 | 0.0524 | 0.0503 | 330,798.1 | IDEX |
34,479 | 2024-01-15 | 0.0503 | 0.0529 | 0.0503 | 0.0517 | 2,206,993.9 | IDEX |
34,480 | 2024-01-16 | 0.0505 | 0.0532 | 0.0515 | 0.0532 | 2,739,660.6 | IDEX |
34,481 | 2024-01-17 | 0.0513 | 0.0537 | 0.0531 | 0.0524 | 1,404,004.4 | IDEX |
34,482 | 2024-01-18 | 0.0469 | 0.0529 | 0.0526 | 0.0482 | 3,463,663 | IDEX |
34,483 | 2024-01-19 | 0.0457 | 0.0501 | 0.0481 | 0.0488 | 1,731,944.6 | IDEX |
34,484 | 2024-01-20 | 0.0487 | 0.0503 | 0.0487 | 0.05 | 1,821,447.4 | IDEX |
34,485 | 2024-01-21 | 0.0498 | 0.0593 | 0.0499 | 0.0518 | 7,361,406.3 | IDEX |
34,486 | 2024-01-22 | 0.0496 | 0.0526 | 0.0518 | 0.0502 | 1,186,107.3 | IDEX |
34,487 | 2023-03-29 | 57.62 | 60.8 | 58.02 | 59.73 | 6,147.9461 | ILV |
34,488 | 2023-03-30 | 57.64 | 60.92 | 59.74 | 58.96 | 4,586.9406 | ILV |
34,489 | 2023-03-31 | 57.47 | 60.76 | 59.02 | 59.75 | 4,836.2629 | ILV |
34,490 | 2023-04-01 | 59.19 | 60.73 | 59.81 | 59.8 | 4,892.3281 | ILV |
34,491 | 2023-04-02 | 57.52 | 60.03 | 59.85 | 58.36 | 4,007.868 | ILV |
34,492 | 2023-04-03 | 56.53 | 59.45 | 58.36 | 58.39 | 4,902.6496 | ILV |
34,493 | 2023-04-04 | 57.91 | 60.87 | 58.38 | 59.62 | 4,286.124 | ILV |
34,494 | 2023-04-05 | 59.52 | 62.12 | 59.56 | 61.05 | 7,016.5924 | ILV |
34,495 | 2023-04-06 | 58.72 | 61.01 | 61.01 | 59.84 | 5,032.6268 | ILV |
34,496 | 2023-04-07 | 58.21 | 60.43 | 59.83 | 59.1 | 5,384.7764 | ILV |
34,497 | 2023-04-08 | 58.72 | 59.74 | 59.21 | 58.89 | 3,072.1054 | ILV |
34,498 | 2023-04-09 | 57.55 | 59.27 | 58.95 | 58.84 | 4,568.2384 | ILV |
34,499 | 2023-04-10 | 57.99 | 60.44 | 58.83 | 60.11 | 5,197.4338 | ILV |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.