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 |
|---|---|---|---|---|---|---|---|
34,700 | 2023-10-28 | 49.1 | 50.22 | 49.99 | 49.35 | 1,975.6694 | ILV |
34,701 | 2023-10-29 | 48.23 | 50.94 | 49.35 | 50.32 | 3,467.6235 | ILV |
34,702 | 2023-10-30 | 48.75 | 50.75 | 50.46 | 49.82 | 1,687.1341 | ILV |
34,703 | 2023-10-31 | 47.91 | 51.13 | 49.76 | 48.92 | 2,088.8858 | ILV |
34,704 | 2023-11-01 | 47.35 | 51.25 | 48.88 | 50.06 | 3,526.4386 | ILV |
34,705 | 2023-11-02 | 49.9 | 51.61 | 50.36 | 51.01 | 3,132.7627 | ILV |
34,706 | 2023-11-03 | 49.73 | 59.88 | 50.77 | 56.96 | 11,988.8498 | ILV |
34,707 | 2023-11-04 | 56.28 | 62.77 | 56.94 | 62.59 | 7,150.293 | ILV |
34,708 | 2023-11-05 | 61.81 | 75.25 | 62.43 | 64.72 | 18,220.9198 | ILV |
34,709 | 2023-11-06 | 63.58 | 70 | 64.75 | 66.98 | 14,308.7447 | ILV |
34,710 | 2023-11-07 | 61.03 | 68.5 | 66.98 | 64.92 | 11,305.2441 | ILV |
34,711 | 2023-11-08 | 63.89 | 82.19 | 64.84 | 76.59 | 22,154.4842 | ILV |
34,712 | 2023-11-09 | 75.18 | 95.89 | 76.19 | 89.74 | 29,859.2963 | ILV |
34,713 | 2023-11-10 | 84.22 | 103 | 89.65 | 95.99 | 22,536.6843 | ILV |
34,714 | 2023-11-11 | 86.58 | 97.46 | 95.93 | 92.84 | 12,770.2181 | ILV |
34,715 | 2023-11-12 | 88.51 | 94.15 | 93.15 | 90.27 | 8,820.2639 | ILV |
34,716 | 2023-11-13 | 84.71 | 95.89 | 89.95 | 84.71 | 14,135.6797 | ILV |
34,717 | 2023-11-14 | 78.89 | 89.46 | 84.67 | 84.94 | 11,704.2118 | ILV |
34,718 | 2023-11-15 | 84.95 | 95.04 | 85.03 | 93.55 | 9,965.243 | ILV |
34,719 | 2023-11-16 | 83.75 | 99.11 | 93.47 | 85.01 | 9,842.6888 | ILV |
34,720 | 2023-11-17 | 80.09 | 88.49 | 84.8 | 83.59 | 8,043.4384 | ILV |
34,721 | 2023-11-18 | 80.98 | 88.19 | 82.98 | 88.19 | 6,705.7502 | ILV |
34,722 | 2023-11-19 | 84.79 | 98.01 | 88.1 | 98 | 8,285.6861 | ILV |
34,723 | 2023-11-20 | 93.53 | 113.51 | 98.01 | 104.17 | 19,109.057 | ILV |
34,724 | 2023-11-21 | 89.16 | 108.87 | 104.42 | 89.16 | 15,803.602 | ILV |
34,725 | 2023-11-22 | 88.94 | 107.84 | 89.16 | 103.43 | 14,289.2993 | ILV |
34,726 | 2023-11-23 | 96.46 | 106.47 | 103.45 | 99.61 | 10,198.929 | ILV |
34,727 | 2023-11-24 | 97.41 | 103.26 | 99.61 | 100.37 | 10,650.6194 | ILV |
34,728 | 2023-11-25 | 99.6 | 111 | 100.39 | 108.66 | 13,939.3571 | ILV |
34,729 | 2023-11-26 | 108.29 | 118.64 | 108.58 | 117.56 | 32,434.3339 | ILV |
34,730 | 2023-11-27 | 104 | 122.91 | 117.08 | 114.21 | 30,631.1078 | ILV |
34,731 | 2023-11-28 | 104.5 | 122.6 | 114.19 | 116.36 | 25,749.8369 | ILV |
34,732 | 2023-11-29 | 108.24 | 116.7 | 116.36 | 109.34 | 11,326.257 | ILV |
34,733 | 2023-11-30 | 105.35 | 112.97 | 109.28 | 107.83 | 15,701.6376 | ILV |
34,734 | 2023-12-01 | 106.56 | 111.97 | 108.34 | 108.69 | 10,612.0574 | ILV |
34,735 | 2023-12-02 | 107.48 | 116 | 108.52 | 113.93 | 9,654.5298 | ILV |
34,736 | 2023-12-03 | 107.5 | 115.23 | 113.83 | 109 | 16,060.6318 | ILV |
34,737 | 2023-12-04 | 103.06 | 115.92 | 108.65 | 111.07 | 23,971.3845 | ILV |
34,738 | 2023-12-05 | 104.82 | 112.74 | 111.2 | 110.4 | 15,115.6941 | ILV |
34,739 | 2023-12-06 | 95.98 | 113.77 | 110.46 | 96.9 | 27,157.7984 | ILV |
34,740 | 2023-12-07 | 95.64 | 105 | 97.15 | 102.77 | 23,120.931 | ILV |
34,741 | 2023-12-08 | 102.3 | 105.85 | 103.13 | 102.47 | 9,260.4113 | ILV |
34,742 | 2023-12-09 | 102.45 | 112 | 102.47 | 108.22 | 22,317.3643 | ILV |
34,743 | 2023-12-10 | 105.2 | 116.44 | 108.22 | 107.84 | 12,984.3917 | ILV |
34,744 | 2023-12-11 | 93.67 | 109.59 | 107.87 | 99.25 | 20,579.9252 | ILV |
34,745 | 2023-12-12 | 94.26 | 102.97 | 99.24 | 98.06 | 13,815.4329 | ILV |
34,746 | 2023-12-13 | 92.28 | 101.7 | 98.11 | 99.9 | 11,170.8553 | ILV |
34,747 | 2023-12-14 | 97.76 | 106.13 | 99.9 | 104.22 | 10,633.9796 | ILV |
34,748 | 2023-12-15 | 93.83 | 104.56 | 104.54 | 94.1 | 14,502.4133 | ILV |
34,749 | 2023-12-16 | 93.03 | 97.12 | 94.24 | 93.91 | 9,831.0275 | ILV |
34,750 | 2023-12-17 | 88.21 | 94.6 | 94.14 | 88.25 | 12,711.7644 | ILV |
34,751 | 2023-12-18 | 82.25 | 93.3 | 88.61 | 91.59 | 19,447.0541 | ILV |
34,752 | 2023-12-19 | 86.1 | 96 | 91.59 | 88.47 | 12,581.2522 | ILV |
34,753 | 2023-12-20 | 86.59 | 94.79 | 88.47 | 92.19 | 10,023.8046 | ILV |
34,754 | 2023-12-21 | 90.05 | 95.08 | 92.12 | 94.87 | 11,820.6272 | ILV |
34,755 | 2023-12-22 | 93.39 | 100.89 | 95 | 100.23 | 13,496.4815 | ILV |
34,756 | 2023-12-23 | 94.24 | 100.73 | 100.49 | 99.44 | 6,603.4535 | ILV |
34,757 | 2023-12-24 | 97.66 | 104.46 | 99.3 | 101.41 | 14,968.2367 | ILV |
34,758 | 2023-12-25 | 99.22 | 110.38 | 101.21 | 106.44 | 10,914.7973 | ILV |
34,759 | 2023-12-26 | 91.71 | 109.44 | 106.44 | 99.13 | 13,006.227 | ILV |
34,760 | 2023-12-27 | 94.6 | 107.5 | 99 | 104.6 | 12,638.9537 | ILV |
34,761 | 2023-12-28 | 97.48 | 107.2 | 104.55 | 98.51 | 12,035.0883 | ILV |
34,762 | 2023-12-29 | 94.14 | 100.85 | 98.56 | 97.23 | 9,344.7212 | ILV |
34,763 | 2023-12-30 | 93.31 | 98.2 | 97.29 | 94.47 | 5,281.4654 | ILV |
34,764 | 2023-12-31 | 88.78 | 95.31 | 94.52 | 90.66 | 8,670.6056 | ILV |
34,765 | 2024-01-01 | 90.1 | 99.92 | 90.67 | 95.25 | 11,713.5566 | ILV |
34,766 | 2024-01-02 | 91.72 | 98.45 | 95.26 | 93.28 | 12,697.2778 | ILV |
34,767 | 2024-01-03 | 78.73 | 94.94 | 93.29 | 85.5 | 20,785.0624 | ILV |
34,768 | 2024-01-04 | 84.68 | 93.45 | 85.38 | 92.06 | 9,141.9442 | ILV |
34,769 | 2024-01-05 | 82.54 | 93.02 | 92.04 | 88.43 | 9,181.104 | ILV |
34,770 | 2024-01-06 | 82.1 | 88.66 | 88.52 | 84.91 | 5,213.984 | ILV |
34,771 | 2024-01-07 | 77 | 86 | 84.85 | 79.4 | 9,199.0521 | ILV |
34,772 | 2024-01-08 | 75.11 | 88.4 | 79.38 | 85.67 | 14,447.0655 | ILV |
34,773 | 2024-01-09 | 80 | 86.48 | 85.7 | 84.65 | 7,706.9853 | ILV |
34,774 | 2024-01-10 | 83.45 | 96.81 | 84.58 | 95.18 | 11,183.7013 | ILV |
34,775 | 2024-01-11 | 92.66 | 100.1 | 95.01 | 95.56 | 12,705.1619 | ILV |
34,776 | 2024-01-12 | 84.06 | 97.88 | 95.55 | 87 | 9,780.0358 | ILV |
34,777 | 2024-01-13 | 84.03 | 90.46 | 87.02 | 89.73 | 3,799.7538 | ILV |
34,778 | 2024-01-14 | 84.47 | 90.88 | 89.61 | 84.73 | 3,945.3801 | ILV |
34,779 | 2024-01-15 | 84.03 | 88.96 | 84.72 | 86.51 | 9,939.8253 | ILV |
34,780 | 2024-01-16 | 84 | 88.84 | 86.43 | 87.62 | 4,338.0161 | ILV |
34,781 | 2024-01-17 | 85.53 | 89.55 | 87.75 | 86.98 | 4,831.0381 | ILV |
34,782 | 2024-01-18 | 80.11 | 87.11 | 86.95 | 82.44 | 7,091.7199 | ILV |
34,783 | 2024-01-19 | 77.56 | 83.36 | 82.35 | 82.11 | 7,207.4628 | ILV |
34,784 | 2024-01-20 | 80.5 | 84.25 | 81.99 | 83.81 | 4,397.7763 | ILV |
34,785 | 2024-01-21 | 81.66 | 84.19 | 83.66 | 82.02 | 2,610.0633 | ILV |
34,786 | 2024-01-22 | 78.14 | 82.36 | 81.95 | 79.18 | 1,711.5289 | ILV |
34,787 | 2023-03-29 | 1.0585 | 1.1835 | 1.0644 | 1.1229 | 3,828,590.91 | IMX |
34,788 | 2023-03-30 | 1.0785 | 1.1733 | 1.124 | 1.1236 | 2,156,231.05 | IMX |
34,789 | 2023-03-31 | 1.085 | 1.19 | 1.1236 | 1.1391 | 1,845,192.55 | IMX |
34,790 | 2023-04-01 | 1.0956 | 1.1702 | 1.1406 | 1.114 | 1,191,644.44 | IMX |
34,791 | 2023-04-02 | 1.034 | 1.1217 | 1.1136 | 1.0535 | 1,338,061.43 | IMX |
34,792 | 2023-04-03 | 1.0103 | 1.0768 | 1.0539 | 1.0493 | 1,619,029.39 | IMX |
34,793 | 2023-04-04 | 1.0247 | 1.0774 | 1.0494 | 1.0678 | 1,633,614.2 | IMX |
34,794 | 2023-04-05 | 1.06 | 1.1282 | 1.0686 | 1.1053 | 2,700,454.56 | IMX |
34,795 | 2023-04-06 | 1.0429 | 1.1082 | 1.106 | 1.0637 | 897,635.48 | IMX |
34,796 | 2023-04-07 | 1.0195 | 1.0644 | 1.0629 | 1.0288 | 881,481.26 | IMX |
34,797 | 2023-04-08 | 1.0112 | 1.047 | 1.0288 | 1.0294 | 428,109.8 | IMX |
34,798 | 2023-04-09 | 1.0075 | 1.0527 | 1.0294 | 1.0469 | 509,799.15 | IMX |
34,799 | 2023-04-10 | 1.0222 | 1.0928 | 1.0461 | 1.0877 | 1,291,402.05 | IMX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.