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 |
|---|---|---|---|---|---|---|---|
34,900 | 2023-07-20 | 0.7225 | 0.7524 | 0.7257 | 0.7393 | 1,332,914.05 | IMX |
34,901 | 2023-07-21 | 0.7342 | 0.7729 | 0.7403 | 0.7502 | 1,139,399.76 | IMX |
34,902 | 2023-07-22 | 0.7348 | 0.7582 | 0.7512 | 0.7434 | 187,674.71 | IMX |
34,903 | 2023-07-23 | 0.7389 | 0.79 | 0.7444 | 0.7673 | 473,178.85 | IMX |
34,904 | 2023-07-24 | 0.6957 | 0.7692 | 0.7673 | 0.7071 | 735,833.76 | IMX |
34,905 | 2023-07-25 | 0.6973 | 0.7169 | 0.7065 | 0.7077 | 590,540.8 | IMX |
34,906 | 2023-07-26 | 0.6933 | 0.7306 | 0.7073 | 0.7159 | 526,830.95 | IMX |
34,907 | 2023-07-27 | 0.7089 | 0.737 | 0.7155 | 0.729 | 367,878.07 | IMX |
34,908 | 2023-07-28 | 0.7239 | 0.9299 | 0.7295 | 0.7459 | 3,235,361.96 | IMX |
34,909 | 2023-07-29 | 0.739 | 0.7628 | 0.7476 | 0.7571 | 480,437.71 | IMX |
34,910 | 2023-07-30 | 0.7291 | 0.7925 | 0.7572 | 0.7537 | 636,518.01 | IMX |
34,911 | 2023-07-31 | 0.7423 | 0.7922 | 0.7511 | 0.7658 | 520,963.73 | IMX |
34,912 | 2023-08-01 | 0.7377 | 0.8026 | 0.7664 | 0.8 | 1,189,804.68 | IMX |
34,913 | 2023-08-02 | 0.7532 | 0.8006 | 0.8006 | 0.7544 | 539,912.7 | IMX |
34,914 | 2023-08-03 | 0.7421 | 0.7628 | 0.7544 | 0.7531 | 738,769.9 | IMX |
34,915 | 2023-08-04 | 0.7313 | 0.7612 | 0.7528 | 0.7366 | 380,683.11 | IMX |
34,916 | 2023-08-05 | 0.727 | 0.7397 | 0.7367 | 0.7394 | 195,687.36 | IMX |
34,917 | 2023-08-06 | 0.7354 | 0.7541 | 0.7398 | 0.7377 | 292,838.97 | IMX |
34,918 | 2023-08-07 | 0.7125 | 0.7516 | 0.7381 | 0.7335 | 765,185.73 | IMX |
34,919 | 2023-08-08 | 0.7134 | 0.7408 | 0.7337 | 0.7315 | 815,831.43 | IMX |
34,920 | 2023-08-09 | 0.7164 | 0.7405 | 0.732 | 0.7238 | 969,644.67 | IMX |
34,921 | 2023-08-10 | 0.714 | 0.7275 | 0.7234 | 0.7163 | 857,296.97 | IMX |
34,922 | 2023-08-11 | 0.7046 | 0.7181 | 0.7163 | 0.7106 | 972,657.92 | IMX |
34,923 | 2023-08-12 | 0.705 | 0.7143 | 0.7106 | 0.706 | 452,567.82 | IMX |
34,924 | 2023-08-13 | 0.6867 | 0.7069 | 0.7066 | 0.6907 | 818,196.12 | IMX |
34,925 | 2023-08-14 | 0.6893 | 0.7028 | 0.6905 | 0.7015 | 508,088.92 | IMX |
34,926 | 2023-08-15 | 0.629 | 0.7178 | 0.7011 | 0.6565 | 1,638,470.98 | IMX |
34,927 | 2023-08-16 | 0.6163 | 0.6595 | 0.6564 | 0.6327 | 659,231.62 | IMX |
34,928 | 2023-08-17 | 0.5448 | 0.6493 | 0.632 | 0.5905 | 1,347,265.74 | IMX |
34,929 | 2023-08-18 | 0.5767 | 0.602 | 0.5905 | 0.5986 | 513,027.23 | IMX |
34,930 | 2023-08-19 | 0.5978 | 0.6201 | 0.5981 | 0.6173 | 271,787.11 | IMX |
34,931 | 2023-08-20 | 0.6042 | 0.6209 | 0.6173 | 0.6103 | 204,390.42 | IMX |
34,932 | 2023-08-21 | 0.5866 | 0.6189 | 0.61 | 0.607 | 519,717.67 | IMX |
34,933 | 2023-08-22 | 0.5555 | 0.6162 | 0.6078 | 0.5768 | 535,177.87 | IMX |
34,934 | 2023-08-23 | 0.5531 | 0.5779 | 0.5771 | 0.5758 | 960,522.34 | IMX |
34,935 | 2023-08-24 | 0.5735 | 0.6142 | 0.5749 | 0.5815 | 892,528.46 | IMX |
34,936 | 2023-08-25 | 0.5526 | 0.5815 | 0.5815 | 0.5625 | 689,021.84 | IMX |
34,937 | 2023-08-26 | 0.557 | 0.5746 | 0.5629 | 0.5723 | 326,267.7 | IMX |
34,938 | 2023-08-27 | 0.5685 | 0.578 | 0.5721 | 0.5756 | 151,930.33 | IMX |
34,939 | 2023-08-28 | 0.555 | 0.5765 | 0.5758 | 0.5725 | 209,994.82 | IMX |
34,940 | 2023-08-29 | 0.5511 | 0.5977 | 0.5727 | 0.5959 | 551,338.91 | IMX |
34,941 | 2023-08-30 | 0.5773 | 0.6009 | 0.5962 | 0.5899 | 471,619.74 | IMX |
34,942 | 2023-08-31 | 0.5524 | 0.5916 | 0.5905 | 0.5608 | 372,779.44 | IMX |
34,943 | 2023-09-01 | 0.55 | 0.5705 | 0.5618 | 0.5543 | 525,516.8 | IMX |
34,944 | 2023-09-02 | 0.5423 | 0.5623 | 0.5547 | 0.5522 | 776,148.37 | IMX |
34,945 | 2023-09-03 | 0.532 | 0.5536 | 0.5522 | 0.5427 | 647,395.92 | IMX |
34,946 | 2023-09-04 | 0.5415 | 0.5606 | 0.5426 | 0.5554 | 894,900.28 | IMX |
34,947 | 2023-09-05 | 0.5382 | 0.5606 | 0.5558 | 0.5495 | 699,898.39 | IMX |
34,948 | 2023-09-06 | 0.5334 | 0.554 | 0.5497 | 0.5448 | 756,715.53 | IMX |
34,949 | 2023-09-07 | 0.5368 | 0.5528 | 0.5446 | 0.5527 | 710,404.01 | IMX |
34,950 | 2023-09-08 | 0.5384 | 0.5579 | 0.5528 | 0.5418 | 711,419.12 | IMX |
34,951 | 2023-09-09 | 0.5335 | 0.5449 | 0.5416 | 0.5341 | 540,280.21 | IMX |
34,952 | 2023-09-10 | 0.5009 | 0.5342 | 0.5342 | 0.5141 | 945,688.23 | IMX |
34,953 | 2023-09-11 | 0.4802 | 0.5202 | 0.5142 | 0.4903 | 838,620.33 | IMX |
34,954 | 2023-09-12 | 0.4841 | 0.5115 | 0.4905 | 0.4859 | 502,964.38 | IMX |
34,955 | 2023-09-13 | 0.4823 | 0.5073 | 0.4847 | 0.4939 | 461,534.06 | IMX |
34,956 | 2023-09-14 | 0.4906 | 0.5051 | 0.4932 | 0.5021 | 333,883.54 | IMX |
34,957 | 2023-09-15 | 0.4928 | 0.5154 | 0.5019 | 0.5154 | 541,885.57 | IMX |
34,958 | 2023-09-16 | 0.5131 | 0.5413 | 0.5154 | 0.5374 | 668,219.16 | IMX |
34,959 | 2023-09-17 | 0.5118 | 0.538 | 0.5366 | 0.5213 | 333,823.98 | IMX |
34,960 | 2023-09-18 | 0.5147 | 0.5403 | 0.5215 | 0.5317 | 321,404.1 | IMX |
34,961 | 2023-09-19 | 0.5288 | 0.549 | 0.5343 | 0.5452 | 296,449.12 | IMX |
34,962 | 2023-09-20 | 0.5313 | 0.5888 | 0.5452 | 0.5578 | 625,137.5 | IMX |
34,963 | 2023-09-21 | 0.5555 | 0.86 | 0.5565 | 0.6786 | 9,498,986.18 | IMX |
34,964 | 2023-09-22 | 0.6396 | 0.7045 | 0.6778 | 0.6521 | 2,064,754.83 | IMX |
34,965 | 2023-09-23 | 0.605 | 0.654 | 0.6529 | 0.6208 | 894,420.18 | IMX |
34,966 | 2023-09-24 | 0.5809 | 0.6213 | 0.6213 | 0.5908 | 719,398.56 | IMX |
34,967 | 2023-09-25 | 0.5831 | 0.6209 | 0.5923 | 0.6056 | 1,344,225.32 | IMX |
34,968 | 2023-09-26 | 0.5763 | 0.606 | 0.606 | 0.5873 | 969,433.62 | IMX |
34,969 | 2023-09-27 | 0.5519 | 0.5889 | 0.5863 | 0.5666 | 1,195,308.97 | IMX |
34,970 | 2023-09-28 | 0.557 | 0.5887 | 0.5661 | 0.5801 | 577,706.31 | IMX |
34,971 | 2023-09-29 | 0.5593 | 0.604 | 0.5802 | 0.5826 | 744,380.76 | IMX |
34,972 | 2023-09-30 | 0.576 | 0.5929 | 0.5826 | 0.5897 | 674,290.84 | IMX |
34,973 | 2023-10-01 | 0.5863 | 0.6222 | 0.5895 | 0.6144 | 777,205.96 | IMX |
34,974 | 2023-10-02 | 0.5682 | 0.6177 | 0.615 | 0.5775 | 639,573.53 | IMX |
34,975 | 2023-10-03 | 0.5645 | 0.5794 | 0.5773 | 0.569 | 473,270.51 | IMX |
34,976 | 2023-10-04 | 0.546 | 0.5759 | 0.5688 | 0.5695 | 611,233.68 | IMX |
34,977 | 2023-10-05 | 0.5525 | 0.572 | 0.5693 | 0.5533 | 306,743.43 | IMX |
34,978 | 2023-10-06 | 0.55 | 0.565 | 0.5533 | 0.5589 | 509,898.98 | IMX |
34,979 | 2023-10-07 | 0.5515 | 0.5671 | 0.5589 | 0.56 | 282,712.17 | IMX |
34,980 | 2023-10-08 | 0.55 | 0.5611 | 0.5598 | 0.5583 | 261,434.96 | IMX |
34,981 | 2023-10-09 | 0.5236 | 0.5589 | 0.5581 | 0.536 | 838,745.18 | IMX |
34,982 | 2023-10-10 | 0.5232 | 0.5731 | 0.5353 | 0.5396 | 1,023,539.55 | IMX |
34,983 | 2023-10-11 | 0.5042 | 0.5391 | 0.5385 | 0.5247 | 999,815.99 | IMX |
34,984 | 2023-10-12 | 0.5138 | 0.5298 | 0.5245 | 0.5183 | 710,894.93 | IMX |
34,985 | 2023-10-13 | 0.513 | 0.5244 | 0.5176 | 0.5173 | 354,670.79 | IMX |
34,986 | 2023-10-14 | 0.5167 | 0.5323 | 0.5167 | 0.5299 | 225,571.88 | IMX |
34,987 | 2023-10-15 | 0.5245 | 0.5343 | 0.5297 | 0.5277 | 188,173.19 | IMX |
34,988 | 2023-10-16 | 0.5291 | 0.57 | 0.5291 | 0.5435 | 1,019,518.18 | IMX |
34,989 | 2023-10-17 | 0.5198 | 0.5536 | 0.543 | 0.5315 | 796,795.91 | IMX |
34,990 | 2023-10-18 | 0.514 | 0.5389 | 0.5316 | 0.5147 | 419,137.67 | IMX |
34,991 | 2023-10-19 | 0.505 | 0.5218 | 0.5148 | 0.5176 | 422,494.9 | IMX |
34,992 | 2023-10-20 | 0.5141 | 0.5464 | 0.5176 | 0.5364 | 957,808.89 | IMX |
34,993 | 2023-10-21 | 0.5344 | 0.5658 | 0.5357 | 0.558 | 503,685.58 | IMX |
34,994 | 2023-10-22 | 0.5459 | 0.5803 | 0.5579 | 0.5794 | 1,347,231.25 | IMX |
34,995 | 2023-10-23 | 0.577 | 0.6381 | 0.5794 | 0.6381 | 4,991,301.11 | IMX |
34,996 | 2023-10-24 | 0.6087 | 0.66 | 0.6376 | 0.6309 | 2,682,863.07 | IMX |
34,997 | 2023-10-25 | 0.6129 | 0.6447 | 0.6309 | 0.6427 | 2,121,013.15 | IMX |
34,998 | 2023-10-26 | 0.6174 | 0.6673 | 0.6431 | 0.653 | 1,883,699.23 | IMX |
34,999 | 2023-10-27 | 0.6284 | 0.6668 | 0.6537 | 0.6376 | 2,616,259.64 | IMX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.