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 |
|---|---|---|---|---|---|---|---|
35,300 | 2023-10-30 | 0.92 | 1.18 | 0.93 | 1.05 | 234,896.236 | INDEX |
35,301 | 2023-10-31 | 0.98 | 1.39 | 1.08 | 1 | 623,251.358 | INDEX |
35,302 | 2023-11-01 | 0.99 | 1.15 | 1.04 | 1.15 | 142,043.259 | INDEX |
35,303 | 2023-11-02 | 0.97 | 1.16 | 1.15 | 1.03 | 97,077.646 | INDEX |
35,304 | 2023-11-03 | 0.96 | 1.04 | 1.04 | 0.96 | 78,269.345 | INDEX |
35,305 | 2023-11-04 | 0.97 | 1.04 | 0.98 | 1 | 33,437.978 | INDEX |
35,306 | 2023-11-05 | 0.99 | 1.09 | 0.99 | 1.05 | 61,020.553 | INDEX |
35,307 | 2023-11-06 | 1.02 | 1.05 | 1.05 | 1.03 | 26,557.274 | INDEX |
35,308 | 2023-11-07 | 1 | 1.05 | 1.03 | 1.03 | 15,973.042 | INDEX |
35,309 | 2023-11-08 | 1.03 | 1.25 | 1.03 | 1.13 | 152,605.935 | INDEX |
35,310 | 2023-11-09 | 1.06 | 1.21 | 1.12 | 1.13 | 104,151.943 | INDEX |
35,311 | 2023-11-10 | 1.08 | 1.18 | 1.13 | 1.13 | 17,527.182 | INDEX |
35,312 | 2023-11-11 | 1.08 | 1.17 | 1.13 | 1.15 | 52,238.209 | INDEX |
35,313 | 2023-11-12 | 1.13 | 1.71 | 1.16 | 1.6 | 494,794.725 | INDEX |
35,314 | 2023-11-13 | 1.18 | 1.6 | 1.6 | 1.35 | 354,339.093 | INDEX |
35,315 | 2023-11-14 | 1.2 | 1.39 | 1.36 | 1.26 | 74,024.982 | INDEX |
35,316 | 2023-11-15 | 1.25 | 1.46 | 1.29 | 1.37 | 75,983.113 | INDEX |
35,317 | 2023-11-16 | 1.34 | 2.5 | 1.35 | 2.14 | 1,141,677.813 | INDEX |
35,318 | 2023-11-17 | 1.68 | 2.19 | 2.13 | 1.78 | 381,474.547 | INDEX |
35,319 | 2023-11-18 | 1.57 | 1.81 | 1.78 | 1.68 | 129,676.03 | INDEX |
35,320 | 2023-11-19 | 1.66 | 2.59 | 1.69 | 1.83 | 794,927.952 | INDEX |
35,321 | 2023-11-20 | 1.7 | 2.16 | 1.85 | 1.81 | 245,315.64 | INDEX |
35,322 | 2023-11-21 | 1.56 | 1.83 | 1.79 | 1.56 | 126,648.812 | INDEX |
35,323 | 2023-11-22 | 1.37 | 1.7 | 1.56 | 1.64 | 144,036.033 | INDEX |
35,324 | 2023-11-23 | 1.51 | 1.67 | 1.64 | 1.6 | 63,788.768 | INDEX |
35,325 | 2023-11-24 | 1.46 | 1.6 | 1.6 | 1.57 | 76,087.954 | INDEX |
35,326 | 2023-11-25 | 1.56 | 1.96 | 1.57 | 1.61 | 327,211.523 | INDEX |
35,327 | 2023-11-26 | 1.59 | 1.72 | 1.61 | 1.65 | 121,588.698 | INDEX |
35,328 | 2023-11-27 | 1.41 | 1.68 | 1.65 | 1.48 | 105,814.876 | INDEX |
35,329 | 2023-11-28 | 1.41 | 1.67 | 1.49 | 1.63 | 91,275.269 | INDEX |
35,330 | 2023-11-29 | 1.61 | 1.78 | 1.64 | 1.61 | 81,697.209 | INDEX |
35,331 | 2023-11-30 | 1.6 | 1.67 | 1.62 | 1.67 | 72,046.45 | INDEX |
35,332 | 2023-12-01 | 1.64 | 1.95 | 1.67 | 1.78 | 174,163.102 | INDEX |
35,333 | 2023-12-02 | 1.75 | 1.97 | 1.78 | 1.82 | 159,797 | INDEX |
35,334 | 2023-12-03 | 1.77 | 1.93 | 1.83 | 1.92 | 111,263.313 | INDEX |
35,335 | 2023-12-04 | 1.82 | 2.04 | 1.93 | 1.85 | 222,972.227 | INDEX |
35,336 | 2023-12-05 | 1.76 | 1.85 | 1.84 | 1.82 | 91,999.008 | INDEX |
35,337 | 2023-12-06 | 1.81 | 1.87 | 1.82 | 1.85 | 28,723.538 | INDEX |
35,338 | 2023-12-07 | 1.82 | 1.91 | 1.86 | 1.87 | 22,879.451 | INDEX |
35,339 | 2023-12-08 | 1.85 | 1.9 | 1.87 | 1.88 | 47,924.384 | INDEX |
35,340 | 2023-12-09 | 1.84 | 1.92 | 1.89 | 1.85 | 74,996.691 | INDEX |
35,341 | 2023-12-10 | 1.84 | 1.85 | 1.85 | 1.84 | 28,538.647 | INDEX |
35,342 | 2023-12-11 | 1.8 | 1.85 | 1.84 | 1.81 | 107,872.971 | INDEX |
35,343 | 2023-12-12 | 1.81 | 1.85 | 1.81 | 1.84 | 29,480.614 | INDEX |
35,344 | 2023-12-13 | 1.77 | 1.85 | 1.84 | 1.78 | 59,923.574 | INDEX |
35,345 | 2023-12-14 | 1.77 | 1.81 | 1.78 | 1.78 | 59,524.884 | INDEX |
35,346 | 2023-12-15 | 1.73 | 1.78 | 1.77 | 1.75 | 28,386.705 | INDEX |
35,347 | 2023-12-16 | 1.74 | 1.79 | 1.76 | 1.76 | 52,620.145 | INDEX |
35,348 | 2023-12-17 | 1.74 | 1.77 | 1.77 | 1.75 | 16,761.546 | INDEX |
35,349 | 2023-12-18 | 1.71 | 1.74 | 1.74 | 1.71 | 9,713.903 | INDEX |
35,350 | 2023-12-19 | 1.69 | 1.73 | 1.71 | 1.73 | 31,130.059 | INDEX |
35,351 | 2023-12-20 | 1.73 | 1.75 | 1.74 | 1.75 | 22,158.069 | INDEX |
35,352 | 2023-12-21 | 1.72 | 1.76 | 1.75 | 1.73 | 38,467.848 | INDEX |
35,353 | 2023-12-22 | 1.72 | 4.89 | 1.74 | 3.35 | 4,144,619.845 | INDEX |
35,354 | 2023-12-23 | 3.15 | 7.5 | 3.35 | 6.21 | 6,142,356.545 | INDEX |
35,355 | 2023-12-24 | 4.2 | 6.61 | 6.21 | 4.32 | 1,133,427.782 | INDEX |
35,356 | 2023-12-25 | 3.95 | 4.91 | 4.32 | 4.09 | 518,264.775 | INDEX |
35,357 | 2023-12-26 | 3.35 | 4.13 | 4.1 | 3.72 | 546,187.325 | INDEX |
35,358 | 2023-12-27 | 3.3 | 4.49 | 3.66 | 3.85 | 578,754.219 | INDEX |
35,359 | 2023-12-28 | 3.82 | 5.58 | 3.85 | 4.76 | 1,440,210.94 | INDEX |
35,360 | 2023-12-29 | 3.9 | 4.73 | 4.71 | 4.14 | 433,243.477 | INDEX |
35,361 | 2023-12-30 | 3.7 | 4.17 | 4.14 | 3.91 | 353,639.352 | INDEX |
35,362 | 2023-12-31 | 3.31 | 3.99 | 3.91 | 3.45 | 700,871.146 | INDEX |
35,363 | 2024-01-01 | 3.1 | 3.5 | 3.45 | 3.34 | 452,496.61 | INDEX |
35,364 | 2024-01-02 | 3.21 | 3.9 | 3.37 | 3.34 | 602,819.6 | INDEX |
35,365 | 2024-01-03 | 2.75 | 3.38 | 3.34 | 2.96 | 449,418.592 | INDEX |
35,366 | 2024-01-04 | 2.93 | 3.8 | 2.96 | 3.26 | 465,121.705 | INDEX |
35,367 | 2024-01-05 | 2.95 | 3.33 | 3.25 | 3.14 | 229,176.348 | INDEX |
35,368 | 2024-01-06 | 2.99 | 3.68 | 3.15 | 3.45 | 398,864.024 | INDEX |
35,369 | 2024-01-07 | 3.13 | 3.65 | 3.42 | 3.43 | 457,033.388 | INDEX |
35,370 | 2024-01-08 | 3.05 | 3.49 | 3.42 | 3.43 | 351,602.23 | INDEX |
35,371 | 2024-01-09 | 2.97 | 3.43 | 3.43 | 3.1 | 218,555.351 | INDEX |
35,372 | 2024-01-10 | 2.89 | 3.28 | 3.09 | 3.19 | 340,075.229 | INDEX |
35,373 | 2024-01-11 | 3.09 | 3.52 | 3.19 | 3.21 | 280,442.116 | INDEX |
35,374 | 2024-01-12 | 3.05 | 3.29 | 3.21 | 3.11 | 138,634.801 | INDEX |
35,375 | 2024-01-13 | 2.98 | 3.18 | 3.12 | 3.08 | 148,599.972 | INDEX |
35,376 | 2024-01-14 | 2.94 | 3.09 | 3.07 | 2.94 | 132,475.103 | INDEX |
35,377 | 2024-01-15 | 2.85 | 3.04 | 2.95 | 2.96 | 120,570.384 | INDEX |
35,378 | 2024-01-16 | 2.93 | 3.37 | 2.96 | 3.12 | 307,936.602 | INDEX |
35,379 | 2024-01-17 | 2.93 | 3.19 | 3.12 | 3.12 | 210,755.447 | INDEX |
35,380 | 2024-01-18 | 2.9 | 3.14 | 3.11 | 3.01 | 142,647.717 | INDEX |
35,381 | 2024-01-19 | 2.93 | 3.6 | 3.01 | 3.52 | 564,284.765 | INDEX |
35,382 | 2024-01-20 | 3.22 | 4.4 | 3.53 | 3.84 | 707,300.568 | INDEX |
35,383 | 2024-01-21 | 3.27 | 3.96 | 3.85 | 3.48 | 411,325.381 | INDEX |
35,384 | 2024-01-22 | 3.29 | 3.49 | 3.48 | 3.36 | 114,943.112 | INDEX |
35,385 | 2023-03-29 | 4.185 | 4.484 | 4.193 | 4.352 | 319,879.58 | INJ |
35,386 | 2023-03-30 | 4.193 | 4.957 | 4.346 | 4.677 | 544,822.3 | INJ |
35,387 | 2023-03-31 | 4.567 | 4.99 | 4.697 | 4.743 | 209,940.81 | INJ |
35,388 | 2023-04-01 | 4.703 | 5.393 | 4.746 | 5.186 | 333,370.88 | INJ |
35,389 | 2023-04-02 | 4.87 | 5.35 | 5.19 | 5.157 | 266,353.57 | INJ |
35,390 | 2023-04-03 | 4.876 | 5.999 | 5.151 | 5.828 | 524,842.21 | INJ |
35,391 | 2023-04-04 | 5.385 | 5.912 | 5.817 | 5.473 | 372,359.39 | INJ |
35,392 | 2023-04-05 | 5.253 | 5.821 | 5.469 | 5.504 | 211,329.63 | INJ |
35,393 | 2023-04-06 | 5.168 | 5.911 | 5.499 | 5.62 | 296,715.93 | INJ |
35,394 | 2023-04-07 | 5.541 | 5.994 | 5.611 | 5.591 | 203,151.63 | INJ |
35,395 | 2023-04-08 | 5.372 | 5.682 | 5.588 | 5.407 | 160,634.86 | INJ |
35,396 | 2023-04-09 | 5.401 | 5.88 | 5.411 | 5.717 | 89,066.56 | INJ |
35,397 | 2023-04-10 | 5.59 | 6.61 | 5.7 | 6.326 | 475,120.21 | INJ |
35,398 | 2023-04-11 | 6.201 | 6.99 | 6.318 | 6.635 | 423,401.17 | INJ |
35,399 | 2023-04-12 | 6.369 | 7.09 | 6.633 | 6.561 | 477,467.22 | INJ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.