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 |
|---|---|---|---|---|---|---|---|
36,900 | 2023-08-06 | 0.004807 | 0.004943 | 0.004918 | 0.004895 | 14,274,194 | JUP |
36,901 | 2023-08-07 | 0.004843 | 0.004953 | 0.004911 | 0.00488 | 6,232,944 | JUP |
36,902 | 2023-08-08 | 0.004773 | 0.004904 | 0.004901 | 0.004862 | 10,770,698 | JUP |
36,903 | 2023-08-09 | 0.004802 | 0.004926 | 0.004862 | 0.004812 | 8,637,614 | JUP |
36,904 | 2023-08-10 | 0.00478 | 0.004888 | 0.004818 | 0.004832 | 7,213,977 | JUP |
36,905 | 2023-08-11 | 0.004762 | 0.004845 | 0.004821 | 0.004786 | 9,347,755 | JUP |
36,906 | 2023-08-12 | 0.004696 | 0.00483 | 0.004785 | 0.004701 | 18,050,251 | JUP |
36,907 | 2023-08-13 | 0.004642 | 0.00483 | 0.0047 | 0.004693 | 8,799,921 | JUP |
36,908 | 2023-08-14 | 0.004633 | 0.004721 | 0.004688 | 0.004649 | 8,836,194 | JUP |
36,909 | 2023-08-15 | 0.0044 | 0.004675 | 0.00465 | 0.004477 | 25,778,830 | JUP |
36,910 | 2023-08-16 | 0.003999 | 0.004663 | 0.004515 | 0.004086 | 33,540,746 | JUP |
36,911 | 2023-08-17 | 0.003486 | 0.004458 | 0.004123 | 0.004032 | 26,389,666 | JUP |
36,912 | 2023-08-18 | 0.00375 | 0.004313 | 0.004044 | 0.004147 | 15,163,797 | JUP |
36,913 | 2023-08-19 | 0.00408 | 0.004627 | 0.004147 | 0.004403 | 32,676,008 | JUP |
36,914 | 2023-08-20 | 0.004359 | 0.005489 | 0.004428 | 0.004521 | 157,750,345 | JUP |
36,915 | 2023-08-21 | 0.0043 | 0.004726 | 0.004521 | 0.004423 | 34,787,176 | JUP |
36,916 | 2023-08-22 | 0.004 | 0.004431 | 0.004389 | 0.004133 | 17,145,771 | JUP |
36,917 | 2023-08-23 | 0.002783 | 0.00436 | 0.004091 | 0.003354 | 345,005,702 | JUP |
36,918 | 2023-08-24 | 0.0028 | 0.003729 | 0.003354 | 0.002922 | 267,352,927 | JUP |
36,919 | 2023-08-25 | 0.002294 | 0.003023 | 0.002939 | 0.002492 | 110,468,457 | JUP |
36,920 | 2023-08-26 | 0.0024 | 0.0029 | 0.002492 | 0.002753 | 154,335,535 | JUP |
36,921 | 2023-08-27 | 0.002735 | 0.003509 | 0.002753 | 0.003043 | 268,690,862 | JUP |
36,922 | 2023-08-28 | 0.002624 | 0.00305 | 0.003022 | 0.002758 | 96,964,276 | JUP |
36,923 | 2023-08-29 | 0.0027 | 0.002938 | 0.002756 | 0.002789 | 52,152,750 | JUP |
36,924 | 2023-08-30 | 0.00235 | 0.002867 | 0.002789 | 0.002678 | 65,005,558 | JUP |
36,925 | 2023-08-31 | 0.002415 | 0.002776 | 0.002662 | 0.002515 | 88,158,369 | JUP |
36,926 | 2023-09-01 | 0.002403 | 0.003498 | 0.0025 | 0.003059 | 322,348,019 | JUP |
36,927 | 2023-09-02 | 0.002505 | 0.00307 | 0.002999 | 0.002641 | 161,759,780 | JUP |
36,928 | 2023-09-03 | 0.00256 | 0.0029 | 0.002682 | 0.002695 | 56,102,912 | JUP |
36,929 | 2023-09-04 | 0.002491 | 0.002788 | 0.002693 | 0.002555 | 65,096,623 | JUP |
36,930 | 2023-09-05 | 0.002038 | 0.002696 | 0.002604 | 0.002325 | 123,539,497 | JUP |
36,931 | 2023-09-06 | 0.00214 | 0.0024 | 0.00228 | 0.002202 | 47,980,088 | JUP |
36,932 | 2023-03-29 | 0.877 | 0.9311 | 0.8819 | 0.9175 | 834,488.14 | KAVA |
36,933 | 2023-03-30 | 0.8689 | 0.9237 | 0.9174 | 0.8807 | 349,391.49 | KAVA |
36,934 | 2023-03-31 | 0.8643 | 0.893 | 0.8824 | 0.8856 | 291,241.74 | KAVA |
36,935 | 2023-04-01 | 0.8648 | 0.8935 | 0.8856 | 0.8766 | 188,930.26 | KAVA |
36,936 | 2023-04-02 | 0.8335 | 0.879 | 0.8762 | 0.8479 | 221,341.87 | KAVA |
36,937 | 2023-04-03 | 0.8215 | 0.8667 | 0.8448 | 0.8512 | 282,755.83 | KAVA |
36,938 | 2023-04-04 | 0.8414 | 0.869 | 0.8521 | 0.8642 | 110,524.74 | KAVA |
36,939 | 2023-04-05 | 0.857 | 0.8885 | 0.8642 | 0.8831 | 223,421.03 | KAVA |
36,940 | 2023-04-06 | 0.8591 | 0.8834 | 0.8834 | 0.8727 | 148,559.66 | KAVA |
36,941 | 2023-04-07 | 0.8668 | 0.8903 | 0.872 | 0.877 | 243,917.64 | KAVA |
36,942 | 2023-04-08 | 0.8517 | 0.8808 | 0.8774 | 0.8559 | 137,463.58 | KAVA |
36,943 | 2023-04-09 | 0.8539 | 0.8695 | 0.8548 | 0.8654 | 114,300.2 | KAVA |
36,944 | 2023-04-10 | 0.8588 | 0.9023 | 0.8655 | 0.8922 | 322,536.24 | KAVA |
36,945 | 2023-04-11 | 0.8873 | 0.954 | 0.8925 | 0.9287 | 572,200.35 | KAVA |
36,946 | 2023-04-12 | 0.8978 | 0.9328 | 0.9285 | 0.9024 | 550,266.41 | KAVA |
36,947 | 2023-04-13 | 0.8936 | 0.9503 | 0.9049 | 0.9243 | 443,120.07 | KAVA |
36,948 | 2023-04-14 | 0.9248 | 0.9724 | 0.9249 | 0.9391 | 542,965.62 | KAVA |
36,949 | 2023-04-15 | 0.9198 | 0.9491 | 0.94 | 0.9293 | 282,670.08 | KAVA |
36,950 | 2023-04-16 | 0.9137 | 0.9594 | 0.9309 | 0.9534 | 276,427.86 | KAVA |
36,951 | 2023-04-17 | 0.9043 | 0.9618 | 0.9534 | 0.9113 | 465,976.03 | KAVA |
36,952 | 2023-04-18 | 0.9 | 0.9544 | 0.911 | 0.9324 | 442,756.75 | KAVA |
36,953 | 2023-04-19 | 0.8238 | 0.9325 | 0.9324 | 0.8401 | 565,043.21 | KAVA |
36,954 | 2023-04-20 | 0.7979 | 0.8509 | 0.8391 | 0.8079 | 833,596.24 | KAVA |
36,955 | 2023-04-21 | 0.7564 | 0.8232 | 0.8085 | 0.7655 | 571,975.95 | KAVA |
36,956 | 2023-04-22 | 0.7551 | 0.7803 | 0.7678 | 0.777 | 146,461.53 | KAVA |
36,957 | 2023-04-23 | 0.75 | 0.7779 | 0.7758 | 0.7742 | 129,009.72 | KAVA |
36,958 | 2023-04-24 | 0.7571 | 0.8006 | 0.7732 | 0.7854 | 210,277.41 | KAVA |
36,959 | 2023-04-25 | 0.7539 | 0.8115 | 0.7844 | 0.7987 | 361,315.96 | KAVA |
36,960 | 2023-04-26 | 0.75 | 0.8333 | 0.7989 | 0.7781 | 345,200.27 | KAVA |
36,961 | 2023-04-27 | 0.7763 | 0.8433 | 0.7799 | 0.8177 | 462,375.4 | KAVA |
36,962 | 2023-04-28 | 0.7791 | 0.8204 | 0.8203 | 0.7866 | 100,846.13 | KAVA |
36,963 | 2023-04-29 | 0.7844 | 0.8083 | 0.7866 | 0.7999 | 104,893.3 | KAVA |
36,964 | 2023-04-30 | 0.7724 | 0.8015 | 0.801 | 0.7753 | 207,684.15 | KAVA |
36,965 | 2023-05-01 | 0.756 | 0.7854 | 0.7775 | 0.7581 | 346,538.97 | KAVA |
36,966 | 2023-05-02 | 0.7542 | 0.7843 | 0.7558 | 0.774 | 199,968.49 | KAVA |
36,967 | 2023-05-03 | 0.7466 | 0.7838 | 0.774 | 0.7818 | 219,187.48 | KAVA |
36,968 | 2023-05-04 | 0.7734 | 0.8041 | 0.7822 | 0.7911 | 145,569.33 | KAVA |
36,969 | 2023-05-05 | 0.7795 | 0.8107 | 0.7897 | 0.7948 | 315,126.33 | KAVA |
36,970 | 2023-05-06 | 0.7151 | 0.8001 | 0.7936 | 0.7255 | 193,702.47 | KAVA |
36,971 | 2023-05-07 | 0.7251 | 0.7438 | 0.7252 | 0.7262 | 402,614.16 | KAVA |
36,972 | 2023-05-08 | 0.6723 | 0.7802 | 0.7259 | 0.7464 | 940,994.84 | KAVA |
36,973 | 2023-05-09 | 0.7326 | 0.8821 | 0.7448 | 0.8006 | 654,520.1 | KAVA |
36,974 | 2023-05-10 | 0.8016 | 0.9055 | 0.8016 | 0.891 | 988,924.18 | KAVA |
36,975 | 2023-05-11 | 0.85 | 0.9073 | 0.8894 | 0.8589 | 365,903.72 | KAVA |
36,976 | 2023-05-12 | 0.8362 | 0.9511 | 0.8567 | 0.9174 | 333,761.7 | KAVA |
36,977 | 2023-05-13 | 0.9057 | 0.9554 | 0.9127 | 0.9207 | 167,175.68 | KAVA |
36,978 | 2023-05-14 | 0.9204 | 1.047 | 0.9204 | 1.0022 | 478,641.48 | KAVA |
36,979 | 2023-05-15 | 0.9875 | 1.0465 | 1.0075 | 1.0042 | 338,954.29 | KAVA |
36,980 | 2023-05-16 | 0.9229 | 1.0041 | 1.0031 | 0.9258 | 271,239.48 | KAVA |
36,981 | 2023-05-17 | 0.8969 | 0.9528 | 0.9258 | 0.9375 | 330,191.25 | KAVA |
36,982 | 2023-05-18 | 0.9272 | 0.9874 | 0.9344 | 0.9355 | 239,425.11 | KAVA |
36,983 | 2023-05-19 | 0.9209 | 1.0367 | 0.9374 | 1.0058 | 474,143.68 | KAVA |
36,984 | 2023-05-20 | 0.9939 | 1.0941 | 1.0068 | 1.0423 | 323,557.83 | KAVA |
36,985 | 2023-05-21 | 1.0137 | 1.0797 | 1.0416 | 1.0169 | 332,816.53 | KAVA |
36,986 | 2023-05-22 | 1.0108 | 1.12 | 1.0156 | 1.0722 | 337,559.37 | KAVA |
36,987 | 2023-05-23 | 1.0691 | 1.7194 | 1.0713 | 1.3064 | 1,603,439.37 | KAVA |
36,988 | 2023-05-24 | 1.1088 | 1.3766 | 1.3084 | 1.1641 | 1,226,849.6 | KAVA |
36,989 | 2023-05-25 | 1.0837 | 1.1644 | 1.1613 | 1.0939 | 326,434.33 | KAVA |
36,990 | 2023-05-26 | 1.0633 | 1.1575 | 1.0916 | 1.1202 | 831,948.32 | KAVA |
36,991 | 2023-05-27 | 1.109 | 1.1448 | 1.12 | 1.1216 | 336,691.65 | KAVA |
36,992 | 2023-05-28 | 1.1118 | 1.1667 | 1.1222 | 1.1581 | 469,365.03 | KAVA |
36,993 | 2023-05-29 | 1.1191 | 1.1628 | 1.1581 | 1.128 | 346,773.87 | KAVA |
36,994 | 2023-05-30 | 1.0785 | 1.1373 | 1.1275 | 1.0785 | 429,398.59 | KAVA |
36,995 | 2023-05-31 | 1.02 | 1.0819 | 1.0784 | 1.0358 | 423,215.81 | KAVA |
36,996 | 2023-06-01 | 0.9883 | 1.0379 | 1.0348 | 0.9999 | 324,122.42 | KAVA |
36,997 | 2023-06-02 | 0.9757 | 1.0233 | 0.9999 | 1.0152 | 106,832.44 | KAVA |
36,998 | 2023-06-03 | 0.9999 | 1.0145 | 1.0142 | 1.0054 | 137,546.26 | KAVA |
36,999 | 2023-06-04 | 0.9962 | 1.0197 | 1.0051 | 1.0032 | 243,751.14 | KAVA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.