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 |
|---|---|---|---|---|---|---|---|
35,600 | 2023-10-30 | 13.192 | 14.48 | 13.943 | 13.195 | 433,560.77 | INJ |
35,601 | 2023-10-31 | 12.783 | 14.305 | 13.216 | 14.17 | 482,703.5 | INJ |
35,602 | 2023-11-01 | 13.453 | 15.596 | 14.177 | 14.869 | 731,213.67 | INJ |
35,603 | 2023-11-02 | 14.248 | 15.833 | 14.869 | 14.3 | 656,648.99 | INJ |
35,604 | 2023-11-03 | 13.85 | 14.99 | 14.299 | 14.735 | 362,239.68 | INJ |
35,605 | 2023-11-04 | 14.396 | 15.282 | 14.738 | 15.203 | 284,665.78 | INJ |
35,606 | 2023-11-05 | 14.99 | 16.487 | 15.217 | 16.14 | 439,771.27 | INJ |
35,607 | 2023-11-06 | 15.687 | 18.032 | 16.14 | 16.964 | 458,392.01 | INJ |
35,608 | 2023-11-07 | 16.5 | 17.98 | 16.956 | 17.038 | 538,680.65 | INJ |
35,609 | 2023-11-08 | 16.9 | 17.887 | 17.033 | 16.978 | 319,188.46 | INJ |
35,610 | 2023-11-09 | 14.517 | 18.21 | 16.982 | 16.518 | 683,406.62 | INJ |
35,611 | 2023-11-10 | 15.79 | 18.747 | 16.515 | 17.957 | 706,684.8 | INJ |
35,612 | 2023-11-11 | 17.25 | 19.12 | 17.929 | 17.703 | 527,068.24 | INJ |
35,613 | 2023-11-12 | 16.89 | 18.431 | 17.708 | 17.298 | 318,634.99 | INJ |
35,614 | 2023-11-13 | 15.39 | 17.744 | 17.301 | 15.426 | 424,918.52 | INJ |
35,615 | 2023-11-14 | 14.591 | 16.657 | 15.403 | 15.639 | 375,787.24 | INJ |
35,616 | 2023-11-15 | 15.58 | 17.33 | 15.639 | 17.01 | 372,559.49 | INJ |
35,617 | 2023-11-16 | 15.61 | 18.5 | 17.03 | 15.898 | 564,792.62 | INJ |
35,618 | 2023-11-17 | 15.093 | 16.563 | 15.886 | 16.216 | 272,358.11 | INJ |
35,619 | 2023-11-18 | 15.125 | 16.372 | 16.19 | 16.004 | 138,306.37 | INJ |
35,620 | 2023-11-19 | 15.511 | 17.736 | 15.98 | 16.731 | 261,778.07 | INJ |
35,621 | 2023-11-20 | 15.83 | 17.369 | 16.706 | 15.869 | 285,491.98 | INJ |
35,622 | 2023-11-21 | 14.167 | 16.174 | 15.874 | 14.18 | 439,403.6 | INJ |
35,623 | 2023-11-22 | 14.112 | 16.76 | 14.179 | 16.062 | 339,146.09 | INJ |
35,624 | 2023-11-23 | 14.901 | 16.089 | 16.066 | 15.135 | 202,921.58 | INJ |
35,625 | 2023-11-24 | 15.032 | 16.499 | 15.165 | 15.623 | 208,918.16 | INJ |
35,626 | 2023-11-25 | 15.497 | 17.481 | 15.627 | 17.114 | 330,078.61 | INJ |
35,627 | 2023-11-26 | 16.189 | 17.379 | 17.121 | 17.079 | 180,883.76 | INJ |
35,628 | 2023-11-27 | 16.006 | 17.571 | 17.101 | 16.71 | 304,903.27 | INJ |
35,629 | 2023-11-28 | 15.612 | 17.163 | 16.705 | 16.612 | 214,183.33 | INJ |
35,630 | 2023-11-29 | 16.324 | 17.503 | 16.627 | 16.779 | 249,819.19 | INJ |
35,631 | 2023-11-30 | 16.6 | 18.5 | 16.771 | 18.48 | 512,053.26 | INJ |
35,632 | 2023-12-01 | 17.765 | 18.887 | 18.467 | 17.985 | 400,302.7 | INJ |
35,633 | 2023-12-02 | 17.747 | 18.456 | 17.987 | 17.821 | 272,416.04 | INJ |
35,634 | 2023-12-03 | 17.268 | 18.222 | 17.83 | 17.434 | 285,526.55 | INJ |
35,635 | 2023-12-04 | 15.4 | 18.348 | 17.432 | 16.866 | 909,528.28 | INJ |
35,636 | 2023-12-05 | 15.816 | 17.461 | 16.853 | 17.241 | 623,845.77 | INJ |
35,637 | 2023-12-06 | 16.601 | 17.859 | 17.228 | 16.981 | 380,444.75 | INJ |
35,638 | 2023-12-07 | 16.702 | 18.697 | 16.983 | 18.266 | 451,835.31 | INJ |
35,639 | 2023-12-08 | 18.215 | 20.513 | 18.275 | 19.302 | 939,049.6 | INJ |
35,640 | 2023-12-09 | 18.44 | 19.996 | 19.309 | 18.667 | 402,265.11 | INJ |
35,641 | 2023-12-10 | 18.501 | 21.449 | 18.674 | 21.268 | 737,987.59 | INJ |
35,642 | 2023-12-11 | 18.943 | 24.72 | 21.282 | 24.057 | 1,780,219.62 | INJ |
35,643 | 2023-12-12 | 24.03 | 28.5 | 24.066 | 25.61 | 1,545,791.26 | INJ |
35,644 | 2023-12-13 | 23.915 | 30.498 | 25.643 | 29.295 | 1,168,841.75 | INJ |
35,645 | 2023-12-14 | 29.229 | 33.69 | 29.296 | 30.72 | 933,346.33 | INJ |
35,646 | 2023-12-15 | 29.5 | 34.594 | 30.708 | 29.758 | 972,780.79 | INJ |
35,647 | 2023-12-16 | 28.666 | 32.926 | 29.741 | 29.562 | 899,528.57 | INJ |
35,648 | 2023-12-17 | 28.29 | 30.9 | 29.538 | 30.612 | 397,841.79 | INJ |
35,649 | 2023-12-18 | 29.043 | 37.443 | 30.665 | 36.841 | 1,443,708.66 | INJ |
35,650 | 2023-12-19 | 36.01 | 41.25 | 36.853 | 36.415 | 959,639.79 | INJ |
35,651 | 2023-12-20 | 36.403 | 44 | 36.415 | 42.731 | 1,307,260.7 | INJ |
35,652 | 2023-12-21 | 38.205 | 43.607 | 42.715 | 40.353 | 1,022,319.27 | INJ |
35,653 | 2023-12-22 | 37.605 | 42.585 | 40.35 | 38.61 | 765,286.69 | INJ |
35,654 | 2023-12-23 | 37.05 | 42.999 | 38.61 | 42.192 | 1,059,352.73 | INJ |
35,655 | 2023-12-24 | 40.13 | 44.856 | 42.179 | 40.592 | 997,994.89 | INJ |
35,656 | 2023-12-25 | 39.681 | 43.773 | 40.583 | 43.349 | 689,044.12 | INJ |
35,657 | 2023-12-26 | 35.12 | 43.418 | 43.368 | 38.85 | 1,014,801.06 | INJ |
35,658 | 2023-12-27 | 36.2 | 39.729 | 38.819 | 39.27 | 612,543.62 | INJ |
35,659 | 2023-12-28 | 34.5 | 39.998 | 39.281 | 35.542 | 689,232.34 | INJ |
35,660 | 2023-12-29 | 34.515 | 38.6 | 35.56 | 35.833 | 533,874.85 | INJ |
35,661 | 2023-12-30 | 34.056 | 38 | 35.833 | 37.344 | 510,637.44 | INJ |
35,662 | 2023-12-31 | 35.141 | 38.83 | 37.35 | 35.723 | 422,024.76 | INJ |
35,663 | 2024-01-01 | 34.305 | 39.99 | 35.722 | 39.766 | 510,614.38 | INJ |
35,664 | 2024-01-02 | 36.771 | 41.084 | 39.764 | 37.074 | 649,735.98 | INJ |
35,665 | 2024-01-03 | 30.259 | 38.3 | 37.073 | 34.184 | 783,380.75 | INJ |
35,666 | 2024-01-04 | 33.724 | 40.695 | 34.189 | 38.503 | 761,111.26 | INJ |
35,667 | 2024-01-05 | 35.172 | 40.636 | 38.544 | 38.576 | 753,922.32 | INJ |
35,668 | 2024-01-06 | 35.055 | 40.82 | 38.574 | 40.037 | 728,250.17 | INJ |
35,669 | 2024-01-07 | 35.732 | 40.82 | 40 | 36.548 | 493,447.38 | INJ |
35,670 | 2024-01-08 | 33.481 | 43.4 | 36.549 | 42.272 | 1,141,553.21 | INJ |
35,671 | 2024-01-09 | 39.52 | 45.25 | 42.302 | 39.829 | 865,499.22 | INJ |
35,672 | 2024-01-10 | 36.704 | 42.783 | 39.837 | 41.044 | 1,243,131.53 | INJ |
35,673 | 2024-01-11 | 38.221 | 42.29 | 41.039 | 38.723 | 662,568.04 | INJ |
35,674 | 2024-01-12 | 35.38 | 39.898 | 38.724 | 36.803 | 493,762.48 | INJ |
35,675 | 2024-01-13 | 34.71 | 40.5 | 36.819 | 39.058 | 319,503.2 | INJ |
35,676 | 2024-01-14 | 36.65 | 39.99 | 39.01 | 36.847 | 444,495.86 | INJ |
35,677 | 2024-01-15 | 36.7 | 41.292 | 36.875 | 41.067 | 691,091.04 | INJ |
35,678 | 2024-01-16 | 39.415 | 42.01 | 41.05 | 40.755 | 687,647.25 | INJ |
35,679 | 2024-01-17 | 38.476 | 41.277 | 40.762 | 39.154 | 454,506.28 | INJ |
35,680 | 2024-01-18 | 35.501 | 39.234 | 39.154 | 36.047 | 403,875.84 | INJ |
35,681 | 2024-01-19 | 33.65 | 37.418 | 36.053 | 36.103 | 531,736.38 | INJ |
35,682 | 2024-01-20 | 34.737 | 36.471 | 36.076 | 35.426 | 184,067.33 | INJ |
35,683 | 2024-01-21 | 34.816 | 37.411 | 35.423 | 35.934 | 201,441.54 | INJ |
35,684 | 2024-01-22 | 33.432 | 36.363 | 35.907 | 34.03 | 237,610.6 | INJ |
35,685 | 2023-03-29 | 45.56 | 47.42 | 46.7 | 46.66 | 2,070.0052 | INV |
35,686 | 2023-03-30 | 45.7 | 56.5 | 46.47 | 47.8 | 8,506.1144 | INV |
35,687 | 2023-03-31 | 47 | 50.63 | 47.8 | 47.78 | 3,022.9687 | INV |
35,688 | 2023-04-01 | 46.59 | 48.15 | 47.8 | 47.34 | 2,434.342 | INV |
35,689 | 2023-04-02 | 45.29 | 47.91 | 47.34 | 46.65 | 2,077.1557 | INV |
35,690 | 2023-04-03 | 45.73 | 48.03 | 46.74 | 46.23 | 1,311.2308 | INV |
35,691 | 2023-04-04 | 45.3 | 47.37 | 46.1 | 45.7 | 1,653.434 | INV |
35,692 | 2023-04-05 | 45.01 | 47.99 | 45.98 | 45.88 | 2,350.867 | INV |
35,693 | 2023-04-06 | 45.2 | 47.05 | 45.95 | 45.37 | 2,425.6205 | INV |
35,694 | 2023-04-07 | 44.86 | 46.15 | 45.21 | 45.23 | 1,094.4132 | INV |
35,695 | 2023-04-08 | 44.9 | 47.05 | 45.16 | 46.24 | 852.7048 | INV |
35,696 | 2023-04-09 | 44.04 | 46.45 | 45.83 | 46.02 | 1,140.7132 | INV |
35,697 | 2023-04-10 | 45.7 | 46.5 | 46.24 | 46.3 | 768.0525 | INV |
35,698 | 2023-04-11 | 45.75 | 46.47 | 46.11 | 46.16 | 744.8724 | INV |
35,699 | 2023-04-12 | 46.02 | 47.1 | 46.16 | 46.06 | 1,732.5601 | INV |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.