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 |
|---|---|---|---|---|---|---|---|
35,800 | 2023-07-22 | 41.36 | 43.72 | 41.53 | 42 | 3,088.7509 | INV |
35,801 | 2023-07-23 | 40.02 | 42.93 | 42.31 | 42.12 | 3,995.9663 | INV |
35,802 | 2023-07-24 | 39.12 | 42.32 | 41.99 | 40.55 | 1,370.4455 | INV |
35,803 | 2023-07-25 | 39.25 | 43 | 40.6 | 39.8 | 3,618.6162 | INV |
35,804 | 2023-07-26 | 39.35 | 41.04 | 40.24 | 41.02 | 609.1924 | INV |
35,805 | 2023-07-27 | 40 | 43 | 40.64 | 40.13 | 1,831.3801 | INV |
35,806 | 2023-07-28 | 40.1 | 44.71 | 40.43 | 41.98 | 3,563.8756 | INV |
35,807 | 2023-07-29 | 40.15 | 42.79 | 41.59 | 40.45 | 1,359.8059 | INV |
35,808 | 2023-07-30 | 39.21 | 44.1 | 40.81 | 40.26 | 3,914.126 | INV |
35,809 | 2023-07-31 | 39.22 | 41.25 | 40.17 | 39.72 | 922.7047 | INV |
35,810 | 2023-08-01 | 39.18 | 40.01 | 39.72 | 39.59 | 811.3535 | INV |
35,811 | 2023-08-02 | 38.11 | 40.08 | 39.61 | 38.18 | 907.3656 | INV |
35,812 | 2023-08-03 | 36.28 | 38.99 | 38.41 | 37.83 | 2,666.0627 | INV |
35,813 | 2023-08-04 | 36.43 | 39 | 37.76 | 37.27 | 4,348.1762 | INV |
35,814 | 2023-08-05 | 36.62 | 38.07 | 37.27 | 37.28 | 969.8636 | INV |
35,815 | 2023-08-06 | 37.07 | 38.47 | 37.29 | 37.39 | 625.86 | INV |
35,816 | 2023-08-07 | 36.88 | 43.49 | 37.4 | 41.04 | 4,860.8116 | INV |
35,817 | 2023-08-08 | 37.36 | 42.21 | 41.04 | 37.75 | 3,171.7945 | INV |
35,818 | 2023-08-09 | 37.29 | 38.15 | 37.97 | 37.55 | 514.3484 | INV |
35,819 | 2023-08-10 | 37.25 | 37.88 | 37.52 | 37.62 | 890.635 | INV |
35,820 | 2023-08-11 | 36.07 | 37.9 | 37.58 | 36.85 | 1,123.9876 | INV |
35,821 | 2023-08-12 | 35.75 | 37.81 | 36.8 | 36.96 | 4,557.8725 | INV |
35,822 | 2023-08-13 | 35.72 | 37.44 | 37.18 | 36.04 | 2,047.5674 | INV |
35,823 | 2023-08-14 | 35.88 | 36.79 | 35.95 | 36.13 | 513.4388 | INV |
35,824 | 2023-08-15 | 34 | 36.31 | 36.31 | 35.3 | 3,302.1923 | INV |
35,825 | 2023-08-16 | 32.34 | 35.67 | 35.47 | 32.95 | 11,620.8154 | INV |
35,826 | 2023-08-17 | 30.45 | 35.41 | 33 | 32.5 | 9,103.7631 | INV |
35,827 | 2023-08-18 | 31.14 | 35.28 | 32.91 | 32.38 | 7,479.0754 | INV |
35,828 | 2023-08-19 | 31.5 | 33.8 | 32.64 | 32.37 | 3,122.2288 | INV |
35,829 | 2023-08-20 | 31.79 | 33.5 | 32.68 | 32.05 | 706.9783 | INV |
35,830 | 2023-08-21 | 31.79 | 34.47 | 32.37 | 34.33 | 881.3228 | INV |
35,831 | 2023-08-22 | 30.87 | 34.5 | 34.36 | 31.44 | 10,120.0593 | INV |
35,832 | 2023-08-23 | 30.13 | 32.52 | 31.44 | 30.89 | 2,893.6437 | INV |
35,833 | 2023-08-24 | 27.62 | 31.05 | 30.91 | 29.97 | 5,133.1941 | INV |
35,834 | 2023-08-25 | 28.66 | 30.52 | 30.34 | 29.44 | 665.3782 | INV |
35,835 | 2023-08-26 | 28 | 30 | 29.31 | 29.3 | 1,109.5473 | INV |
35,836 | 2023-08-27 | 29.29 | 31.09 | 29.3 | 31.03 | 2,664.6169 | INV |
35,837 | 2023-08-28 | 29.7 | 31.12 | 30.78 | 30.34 | 771.3049 | INV |
35,838 | 2023-08-29 | 29.5 | 31.5 | 30.14 | 30.35 | 1,053.6703 | INV |
35,839 | 2023-08-30 | 30.24 | 31.11 | 30.44 | 30.4 | 580.1673 | INV |
35,840 | 2023-08-31 | 29.11 | 30.62 | 30.48 | 29.63 | 1,139.7898 | INV |
35,841 | 2023-09-01 | 28.69 | 29.9 | 29.67 | 28.92 | 1,277.996 | INV |
35,842 | 2023-09-02 | 28.21 | 35.53 | 28.93 | 31.94 | 10,449.9253 | INV |
35,843 | 2023-09-03 | 29.24 | 33.01 | 31.54 | 31.06 | 3,495.8793 | INV |
35,844 | 2023-09-04 | 29 | 31.52 | 30.91 | 30.2 | 2,235.3272 | INV |
35,845 | 2023-09-05 | 27.58 | 31.37 | 30.25 | 29.16 | 5,546.7878 | INV |
35,846 | 2023-09-06 | 27.5 | 29.2 | 28.95 | 28.83 | 2,410.203 | INV |
35,847 | 2023-09-07 | 27.51 | 28.81 | 28.81 | 28.2 | 2,101.9714 | INV |
35,848 | 2023-09-08 | 27.59 | 28.59 | 28.2 | 28.05 | 1,116.1007 | INV |
35,849 | 2023-09-09 | 27.5 | 28.28 | 28.06 | 27.59 | 2,258.349 | INV |
35,850 | 2023-09-10 | 26.71 | 28.85 | 27.6 | 27.44 | 4,570.4921 | INV |
35,851 | 2023-09-11 | 25.9 | 28.02 | 27.45 | 26.34 | 3,076.9524 | INV |
35,852 | 2023-09-12 | 26.36 | 28.02 | 26.77 | 27.58 | 1,127.7138 | INV |
35,853 | 2023-09-13 | 24.61 | 27.99 | 27.58 | 26.5 | 3,007.7735 | INV |
35,854 | 2023-09-14 | 26 | 27.77 | 26.52 | 26.58 | 1,207.8448 | INV |
35,855 | 2023-09-15 | 25.77 | 27.64 | 26.92 | 26.93 | 1,348.2864 | INV |
35,856 | 2023-09-16 | 26.06 | 27.87 | 26.54 | 27.42 | 1,002.2428 | INV |
35,857 | 2023-09-17 | 26.75 | 27.56 | 27.4 | 27.47 | 903.0816 | INV |
35,858 | 2023-09-18 | 26.75 | 28.04 | 27.05 | 26.9 | 722.589 | INV |
35,859 | 2023-09-19 | 26.28 | 27.75 | 27.18 | 26.36 | 1,373.4208 | INV |
35,860 | 2023-09-20 | 25 | 27.95 | 26.72 | 25.97 | 5,372.7165 | INV |
35,861 | 2023-09-21 | 25.11 | 27.22 | 25.87 | 25.64 | 1,235.869 | INV |
35,862 | 2023-09-22 | 25.04 | 26.16 | 25.86 | 25.95 | 1,709.6645 | INV |
35,863 | 2023-09-23 | 25.14 | 26.43 | 26.15 | 26.05 | 899.6833 | INV |
35,864 | 2023-09-24 | 25.3 | 26.83 | 25.93 | 25.51 | 1,865.4779 | INV |
35,865 | 2023-09-25 | 25.05 | 25.87 | 25.51 | 25.43 | 1,090.3727 | INV |
35,866 | 2023-09-26 | 24.26 | 25.54 | 25.24 | 24.28 | 2,356.0565 | INV |
35,867 | 2023-09-27 | 24.29 | 25.34 | 24.32 | 24.71 | 1,852.657 | INV |
35,868 | 2023-09-28 | 23.94 | 25.2 | 24.66 | 24.42 | 1,803.9465 | INV |
35,869 | 2023-09-29 | 24.58 | 29 | 24.65 | 26.65 | 13,523.5275 | INV |
35,870 | 2023-09-30 | 26.2 | 33.95 | 26.75 | 26.5 | 40,905.3194 | INV |
35,871 | 2023-10-01 | 26.18 | 28.85 | 26.77 | 27.33 | 8,053.5021 | INV |
35,872 | 2023-10-02 | 27 | 27.91 | 27.74 | 27.17 | 3,047.8627 | INV |
35,873 | 2023-10-03 | 26.3 | 36.11 | 27.03 | 35.6 | 37,364.6668 | INV |
35,874 | 2023-10-04 | 29.71 | 42.7 | 35.39 | 31.11 | 48,652.2586 | INV |
35,875 | 2023-10-05 | 30.01 | 36.25 | 31.11 | 32.45 | 12,967.3573 | INV |
35,876 | 2023-10-06 | 32.02 | 38.82 | 32.45 | 35.69 | 19,511.2056 | INV |
35,877 | 2023-10-07 | 32.4 | 36.03 | 35.95 | 33.87 | 4,967.6237 | INV |
35,878 | 2023-10-08 | 33 | 35.6 | 33.76 | 34.1 | 5,291.531 | INV |
35,879 | 2023-10-09 | 31.49 | 35.5 | 34.09 | 33.05 | 4,161.8788 | INV |
35,880 | 2023-10-10 | 32 | 35.29 | 33.08 | 33.43 | 2,213.005 | INV |
35,881 | 2023-10-11 | 33.72 | 39.85 | 33.72 | 36.23 | 12,376.2032 | INV |
35,882 | 2023-10-12 | 35.41 | 39.5 | 36.23 | 35.67 | 5,255.8367 | INV |
35,883 | 2023-10-13 | 34.88 | 36.99 | 35.67 | 34.88 | 3,614.7495 | INV |
35,884 | 2023-10-14 | 31.77 | 35.61 | 34.88 | 34.11 | 10,658.1068 | INV |
35,885 | 2023-10-15 | 33 | 34.98 | 34.28 | 33.5 | 1,877.9924 | INV |
35,886 | 2023-10-16 | 32.4 | 34.85 | 33.48 | 32.9 | 3,665.0719 | INV |
35,887 | 2023-10-17 | 31.69 | 34.39 | 32.95 | 32.39 | 3,764.5839 | INV |
35,888 | 2023-10-18 | 31.1 | 33.73 | 32.13 | 32.02 | 2,060.1147 | INV |
35,889 | 2023-10-19 | 31 | 33.63 | 32.02 | 31 | 2,853.7384 | INV |
35,890 | 2023-10-20 | 30 | 32.1 | 31 | 30.3 | 3,691.1716 | INV |
35,891 | 2023-10-21 | 30 | 32.11 | 30.46 | 31.24 | 2,902.6666 | INV |
35,892 | 2023-10-22 | 31.01 | 32.86 | 31.01 | 32.27 | 3,485.6947 | INV |
35,893 | 2023-10-23 | 30.77 | 32.66 | 32.07 | 31.64 | 3,812.1195 | INV |
35,894 | 2023-10-24 | 30.11 | 35 | 31.64 | 32.6 | 6,905.1753 | INV |
35,895 | 2023-10-25 | 31.46 | 33.46 | 32.32 | 32.66 | 2,153.5921 | INV |
35,896 | 2023-10-26 | 31.56 | 33.28 | 32.66 | 31.83 | 2,121.2718 | INV |
35,897 | 2023-10-27 | 31.23 | 32.06 | 31.99 | 31.5 | 2,370.9157 | INV |
35,898 | 2023-10-28 | 30 | 32.21 | 31.79 | 30.72 | 4,701.4138 | INV |
35,899 | 2023-10-29 | 29.16 | 31.27 | 30.72 | 29.75 | 5,128.5061 | INV |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.