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 |
|---|---|---|---|---|---|---|---|
35,200 | 2023-07-20 | 1.25 | 1.29 | 1.27 | 1.26 | 3,999.024 | INDEX |
35,201 | 2023-07-21 | 1.23 | 1.28 | 1.28 | 1.27 | 4,381.613 | INDEX |
35,202 | 2023-07-22 | 1.23 | 1.27 | 1.26 | 1.24 | 7,551.211 | INDEX |
35,203 | 2023-07-23 | 1.24 | 1.26 | 1.25 | 1.26 | 4,882.547 | INDEX |
35,204 | 2023-07-24 | 1.24 | 1.28 | 1.27 | 1.25 | 6,546.025 | INDEX |
35,205 | 2023-07-25 | 1.21 | 1.25 | 1.24 | 1.24 | 5,541.152 | INDEX |
35,206 | 2023-07-26 | 1.24 | 1.27 | 1.24 | 1.25 | 244.24 | INDEX |
35,207 | 2023-07-27 | 1.23 | 1.31 | 1.26 | 1.29 | 16,097.624 | INDEX |
35,208 | 2023-07-28 | 1.26 | 1.29 | 1.27 | 1.27 | 4,864.316 | INDEX |
35,209 | 2023-07-29 | 1.25 | 1.32 | 1.26 | 1.3 | 6,503.669 | INDEX |
35,210 | 2023-07-30 | 1.28 | 1.33 | 1.3 | 1.31 | 35,919.83 | INDEX |
35,211 | 2023-07-31 | 1.27 | 1.31 | 1.29 | 1.28 | 6,192.222 | INDEX |
35,212 | 2023-08-01 | 1.27 | 1.34 | 1.29 | 1.33 | 10,180.101 | INDEX |
35,213 | 2023-08-02 | 1.3 | 1.84 | 1.33 | 1.33 | 413,825.779 | INDEX |
35,214 | 2023-08-03 | 1.31 | 1.54 | 1.33 | 1.36 | 82,222.019 | INDEX |
35,215 | 2023-08-04 | 1.24 | 1.38 | 1.36 | 1.29 | 50,677.109 | INDEX |
35,216 | 2023-08-05 | 1.22 | 1.29 | 1.27 | 1.26 | 8,183.149 | INDEX |
35,217 | 2023-08-06 | 1.24 | 1.28 | 1.28 | 1.27 | 11,470.857 | INDEX |
35,218 | 2023-08-07 | 1.22 | 1.27 | 1.27 | 1.24 | 10,002.295 | INDEX |
35,219 | 2023-08-08 | 1.24 | 1.27 | 1.26 | 1.25 | 7,513.97 | INDEX |
35,220 | 2023-08-09 | 1.22 | 1.25 | 1.24 | 1.22 | 2,879.608 | INDEX |
35,221 | 2023-08-10 | 1.21 | 1.25 | 1.22 | 1.23 | 6,896.591 | INDEX |
35,222 | 2023-08-11 | 1.21 | 1.25 | 1.23 | 1.21 | 4,639.645 | INDEX |
35,223 | 2023-08-12 | 1.21 | 1.23 | 1.21 | 1.23 | 6,242.034 | INDEX |
35,224 | 2023-08-13 | 1.23 | 1.25 | 1.24 | 1.24 | 8,377.147 | INDEX |
35,225 | 2023-08-14 | 1.23 | 1.26 | 1.24 | 1.26 | 1,294.985 | INDEX |
35,226 | 2023-08-15 | 1.23 | 1.26 | 1.26 | 1.23 | 2,337.342 | INDEX |
35,227 | 2023-08-16 | 1.2 | 1.26 | 1.23 | 1.2 | 14,918.526 | INDEX |
35,228 | 2023-08-17 | 1.07 | 1.22 | 1.2 | 1.14 | 15,031.441 | INDEX |
35,229 | 2023-08-18 | 1.1 | 1.17 | 1.1 | 1.15 | 18,435.789 | INDEX |
35,230 | 2023-08-19 | 1.13 | 1.18 | 1.16 | 1.15 | 3,703.831 | INDEX |
35,231 | 2023-08-20 | 1.13 | 1.15 | 1.14 | 1.15 | 4,513.436 | INDEX |
35,232 | 2023-08-21 | 1.1 | 1.15 | 1.15 | 1.15 | 16,203.444 | INDEX |
35,233 | 2023-08-22 | 1.09 | 1.15 | 1.15 | 1.11 | 16,756.136 | INDEX |
35,234 | 2023-08-23 | 1.07 | 1.19 | 1.13 | 1.16 | 82,766.284 | INDEX |
35,235 | 2023-08-24 | 1.11 | 1.55 | 1.15 | 1.15 | 362,070.155 | INDEX |
35,236 | 2023-08-25 | 1.1 | 1.18 | 1.16 | 1.12 | 65,253.069 | INDEX |
35,237 | 2023-08-26 | 1.08 | 1.15 | 1.12 | 1.1 | 29,494.206 | INDEX |
35,238 | 2023-08-27 | 1.09 | 1.13 | 1.1 | 1.11 | 11,715.828 | INDEX |
35,239 | 2023-08-28 | 1.09 | 1.13 | 1.11 | 1.11 | 16,902.753 | INDEX |
35,240 | 2023-08-29 | 1.08 | 1.14 | 1.09 | 1.1 | 22,572.388 | INDEX |
35,241 | 2023-08-30 | 1.09 | 1.13 | 1.11 | 1.13 | 5,835.265 | INDEX |
35,242 | 2023-08-31 | 1.09 | 1.16 | 1.13 | 1.1 | 21,821.871 | INDEX |
35,243 | 2023-09-01 | 1 | 1.1 | 1.1 | 1.03 | 31,110.428 | INDEX |
35,244 | 2023-09-02 | 1 | 1.11 | 1.05 | 1.04 | 37,712.962 | INDEX |
35,245 | 2023-09-03 | 1.01 | 1.09 | 1.07 | 1.06 | 17,542.569 | INDEX |
35,246 | 2023-09-04 | 1.02 | 1.09 | 1.06 | 1.07 | 15,095.632 | INDEX |
35,247 | 2023-09-05 | 1.04 | 1.44 | 1.07 | 1.05 | 242,631.768 | INDEX |
35,248 | 2023-09-06 | 1.02 | 1.12 | 1.06 | 1.06 | 22,848.896 | INDEX |
35,249 | 2023-09-07 | 1.02 | 1.07 | 1.03 | 1.03 | 29,912.791 | INDEX |
35,250 | 2023-09-08 | 1 | 1.06 | 1.04 | 1.05 | 15,556.485 | INDEX |
35,251 | 2023-09-09 | 1.03 | 1.07 | 1.05 | 1.05 | 15,196.251 | INDEX |
35,252 | 2023-09-10 | 1.03 | 1.07 | 1.05 | 1.07 | 30,203.94 | INDEX |
35,253 | 2023-09-11 | 1.02 | 1.07 | 1.07 | 1.05 | 20,998.618 | INDEX |
35,254 | 2023-09-12 | 1.03 | 1.07 | 1.05 | 1.04 | 15,751.735 | INDEX |
35,255 | 2023-09-13 | 0.95 | 1.04 | 1.04 | 0.96 | 16,695.052 | INDEX |
35,256 | 2023-09-14 | 0.95 | 1.15 | 0.96 | 1.07 | 99,152.875 | INDEX |
35,257 | 2023-09-15 | 0.94 | 1.11 | 1.07 | 1.01 | 107,135.558 | INDEX |
35,258 | 2023-09-16 | 0.96 | 1.03 | 1.03 | 0.98 | 30,266.075 | INDEX |
35,259 | 2023-09-19 | 0.99 | 1.01 | 1 | 1 | 3,292.359 | INDEX |
35,260 | 2023-09-20 | 0.98 | 1.02 | 1 | 0.99 | 4,356.574 | INDEX |
35,261 | 2023-09-21 | 0.96 | 1.01 | 1 | 0.98 | 13,907.475 | INDEX |
35,262 | 2023-09-22 | 0.96 | 0.98 | 0.97 | 0.98 | 8,802.069 | INDEX |
35,263 | 2023-09-23 | 0.97 | 1.19 | 0.98 | 1.03 | 282,723.14 | INDEX |
35,264 | 2023-09-24 | 0.95 | 1.06 | 1.02 | 1 | 79,796.207 | INDEX |
35,265 | 2023-09-25 | 0.93 | 0.99 | 0.98 | 0.95 | 39,942.907 | INDEX |
35,266 | 2023-09-26 | 0.93 | 0.96 | 0.95 | 0.96 | 11,954.384 | INDEX |
35,267 | 2023-09-27 | 0.93 | 0.97 | 0.95 | 0.94 | 12,718.797 | INDEX |
35,268 | 2023-09-28 | 0.92 | 0.96 | 0.94 | 0.94 | 25,089.431 | INDEX |
35,269 | 2023-09-29 | 0.92 | 0.96 | 0.94 | 0.95 | 17,444.593 | INDEX |
35,270 | 2023-09-30 | 0.92 | 0.95 | 0.95 | 0.94 | 7,131.91 | INDEX |
35,271 | 2023-10-01 | 0.92 | 0.96 | 0.95 | 0.96 | 9,641.688 | INDEX |
35,272 | 2023-10-02 | 0.91 | 0.96 | 0.95 | 0.92 | 18,346.813 | INDEX |
35,273 | 2023-10-03 | 0.91 | 0.95 | 0.92 | 0.93 | 9,155.31 | INDEX |
35,274 | 2023-10-04 | 0.9 | 0.94 | 0.92 | 0.92 | 19,224.899 | INDEX |
35,275 | 2023-10-05 | 0.9 | 0.93 | 0.92 | 0.91 | 7,933.824 | INDEX |
35,276 | 2023-10-06 | 0.87 | 1.01 | 0.92 | 0.94 | 136,825.106 | INDEX |
35,277 | 2023-10-07 | 0.9 | 0.94 | 0.94 | 0.92 | 23,870.755 | INDEX |
35,278 | 2023-10-08 | 0.9 | 0.92 | 0.92 | 0.9 | 4,531.157 | INDEX |
35,279 | 2023-10-09 | 0.86 | 0.91 | 0.91 | 0.87 | 11,147.926 | INDEX |
35,280 | 2023-10-10 | 0.82 | 0.89 | 0.88 | 0.85 | 18,040.133 | INDEX |
35,281 | 2023-10-11 | 0.82 | 0.89 | 0.85 | 0.84 | 15,706.722 | INDEX |
35,282 | 2023-10-12 | 0.81 | 0.85 | 0.84 | 0.85 | 5,582.532 | INDEX |
35,283 | 2023-10-13 | 0.81 | 0.85 | 0.84 | 0.84 | 10,183.609 | INDEX |
35,284 | 2023-10-14 | 0.82 | 0.88 | 0.84 | 0.88 | 27,644.746 | INDEX |
35,285 | 2023-10-15 | 0.83 | 0.95 | 0.88 | 0.87 | 87,000.541 | INDEX |
35,286 | 2023-10-16 | 0.84 | 0.89 | 0.87 | 0.88 | 14,625.598 | INDEX |
35,287 | 2023-10-17 | 0.86 | 0.92 | 0.88 | 0.87 | 21,710.597 | INDEX |
35,288 | 2023-10-18 | 0.84 | 0.88 | 0.86 | 0.87 | 6,069.011 | INDEX |
35,289 | 2023-10-19 | 0.84 | 0.89 | 0.85 | 0.84 | 13,913.891 | INDEX |
35,290 | 2023-10-20 | 0.81 | 0.91 | 0.86 | 0.82 | 86,590.567 | INDEX |
35,291 | 2023-10-21 | 0.81 | 0.86 | 0.84 | 0.85 | 27,558.377 | INDEX |
35,292 | 2023-10-22 | 0.84 | 0.86 | 0.85 | 0.86 | 12,456.869 | INDEX |
35,293 | 2023-10-23 | 0.82 | 0.93 | 0.86 | 0.93 | 57,218.299 | INDEX |
35,294 | 2023-10-24 | 0.85 | 0.93 | 0.93 | 0.88 | 52,689.215 | INDEX |
35,295 | 2023-10-25 | 0.8 | 0.9 | 0.9 | 0.86 | 32,217.845 | INDEX |
35,296 | 2023-10-26 | 0.83 | 0.92 | 0.85 | 0.88 | 53,518.722 | INDEX |
35,297 | 2023-10-27 | 0.84 | 0.91 | 0.88 | 0.86 | 12,902.262 | INDEX |
35,298 | 2023-10-28 | 0.87 | 0.91 | 0.88 | 0.9 | 8,376.493 | INDEX |
35,299 | 2023-10-29 | 0.89 | 0.95 | 0.9 | 0.94 | 52,916.34 | INDEX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.