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 |
|---|---|---|---|---|---|---|---|
37,200 | 2023-12-22 | 0.8249 | 0.8483 | 0.8373 | 0.8354 | 214,588.38 | KAVA |
37,201 | 2023-12-23 | 0.8093 | 0.841 | 0.8363 | 0.8339 | 168,848.04 | KAVA |
37,202 | 2023-12-24 | 0.8225 | 0.8812 | 0.8339 | 0.8604 | 404,652.3 | KAVA |
37,203 | 2023-12-25 | 0.85 | 0.89 | 0.8604 | 0.884 | 184,179.14 | KAVA |
37,204 | 2023-12-26 | 0.841 | 0.9251 | 0.8835 | 0.9223 | 513,434.84 | KAVA |
37,205 | 2023-12-27 | 0.8727 | 0.9521 | 0.9211 | 0.95 | 444,786.79 | KAVA |
37,206 | 2023-12-28 | 0.9138 | 0.968 | 0.9498 | 0.9187 | 510,088.28 | KAVA |
37,207 | 2023-12-29 | 0.8647 | 0.9183 | 0.9183 | 0.8812 | 448,150.48 | KAVA |
37,208 | 2023-12-30 | 0.8626 | 0.8871 | 0.8823 | 0.8656 | 201,485.86 | KAVA |
37,209 | 2023-12-31 | 0.8617 | 0.898 | 0.8667 | 0.874 | 288,250.24 | KAVA |
37,210 | 2024-01-01 | 0.8721 | 0.9263 | 0.8753 | 0.9151 | 509,783.83 | KAVA |
37,211 | 2024-01-02 | 0.905 | 0.9629 | 0.9142 | 0.9243 | 744,868.1 | KAVA |
37,212 | 2024-01-03 | 0.7376 | 0.9719 | 0.9249 | 0.8343 | 1,165,490.67 | KAVA |
37,213 | 2024-01-04 | 0.8177 | 0.8556 | 0.8347 | 0.841 | 708,690.23 | KAVA |
37,214 | 2024-01-05 | 0.7736 | 0.8457 | 0.8413 | 0.8033 | 702,028.23 | KAVA |
37,215 | 2024-01-06 | 0.7446 | 0.801 | 0.801 | 0.782 | 298,216.41 | KAVA |
37,216 | 2024-01-07 | 0.73 | 0.8041 | 0.7819 | 0.7419 | 213,524.78 | KAVA |
37,217 | 2024-01-08 | 0.6796 | 0.7839 | 0.7416 | 0.7683 | 719,103.21 | KAVA |
37,218 | 2024-01-09 | 0.7224 | 0.7713 | 0.7675 | 0.7412 | 402,125.88 | KAVA |
37,219 | 2024-01-10 | 0.7323 | 0.8024 | 0.7412 | 0.7861 | 745,764.78 | KAVA |
37,220 | 2024-01-11 | 0.7798 | 0.8263 | 0.7851 | 0.81 | 811,659.03 | KAVA |
37,221 | 2024-01-12 | 0.749 | 0.8275 | 0.8108 | 0.7726 | 394,335.34 | KAVA |
37,222 | 2024-01-13 | 0.7425 | 0.7822 | 0.7726 | 0.7751 | 164,088.82 | KAVA |
37,223 | 2024-01-14 | 0.7334 | 0.7756 | 0.7756 | 0.7378 | 138,511.14 | KAVA |
37,224 | 2024-01-15 | 0.7373 | 0.7652 | 0.7373 | 0.7524 | 169,366.03 | KAVA |
37,225 | 2024-01-16 | 0.7498 | 0.7785 | 0.7516 | 0.7691 | 161,433.35 | KAVA |
37,226 | 2024-01-17 | 0.7465 | 0.7718 | 0.7703 | 0.7531 | 176,535.18 | KAVA |
37,227 | 2024-01-18 | 0.7058 | 0.7556 | 0.7524 | 0.7142 | 808,520.47 | KAVA |
37,228 | 2024-01-19 | 0.6703 | 0.7159 | 0.7157 | 0.7055 | 510,409.44 | KAVA |
37,229 | 2024-01-20 | 0.7013 | 0.7249 | 0.7044 | 0.7226 | 156,850.72 | KAVA |
37,230 | 2024-01-21 | 0.7132 | 0.7305 | 0.7227 | 0.7158 | 167,129.76 | KAVA |
37,231 | 2024-01-22 | 0.6934 | 0.7248 | 0.7163 | 0.6975 | 118,106.84 | KAVA |
37,232 | 2022-04-13 | 0.5369 | 0.5668 | 0.5381 | 0.5554 | 401,847.3 | KEEP |
37,233 | 2022-04-14 | 0.5432 | 0.5628 | 0.5554 | 0.5474 | 327,660.7 | KEEP |
37,234 | 2022-04-15 | 0.54 | 0.5517 | 0.5486 | 0.5408 | 163,403.5 | KEEP |
37,235 | 2022-04-16 | 0.5338 | 0.585 | 0.5409 | 0.5375 | 982,795.9 | KEEP |
37,236 | 2022-04-17 | 0.5352 | 0.5572 | 0.5375 | 0.5352 | 331,913.3 | KEEP |
37,237 | 2022-04-18 | 0.5036 | 0.5431 | 0.5351 | 0.5287 | 412,261.8 | KEEP |
37,238 | 2022-04-19 | 0.5153 | 0.6058 | 0.5286 | 0.5387 | 2,797,173.2 | KEEP |
37,239 | 2022-04-20 | 0.5225 | 0.5419 | 0.537 | 0.5307 | 245,260.9 | KEEP |
37,240 | 2022-04-21 | 0.5191 | 0.5397 | 0.531 | 0.5202 | 334,643.1 | KEEP |
37,241 | 2022-04-22 | 0.5159 | 0.5287 | 0.5202 | 0.5175 | 667,651.3 | KEEP |
37,242 | 2022-04-23 | 0.512 | 0.5432 | 0.5176 | 0.5152 | 1,122,057.4 | KEEP |
37,243 | 2022-04-24 | 0.5101 | 0.5399 | 0.5153 | 0.5171 | 638,467 | KEEP |
37,244 | 2022-04-25 | 0.4727 | 0.5171 | 0.5171 | 0.4983 | 898,523.2 | KEEP |
37,245 | 2022-04-26 | 0.4553 | 0.5008 | 0.4996 | 0.4586 | 596,042.1 | KEEP |
37,246 | 2022-04-27 | 0.4523 | 0.4684 | 0.459 | 0.4619 | 684,018.5 | KEEP |
37,247 | 2022-04-28 | 0.4531 | 0.5146 | 0.4632 | 0.4856 | 1,823,169.1 | KEEP |
37,248 | 2022-04-29 | 0.4519 | 0.4947 | 0.4856 | 0.4539 | 852,367.4 | KEEP |
37,249 | 2022-04-30 | 0.4141 | 0.4653 | 0.4529 | 0.4141 | 466,066.3 | KEEP |
37,250 | 2022-05-01 | 0.3989 | 0.4232 | 0.4152 | 0.4166 | 511,909 | KEEP |
37,251 | 2022-05-02 | 0.4007 | 0.4199 | 0.4177 | 0.4084 | 400,120.9 | KEEP |
37,252 | 2022-05-03 | 0.3957 | 0.4102 | 0.4078 | 0.4023 | 561,829.2 | KEEP |
37,253 | 2022-05-04 | 0.4018 | 0.4321 | 0.4022 | 0.4305 | 755,097 | KEEP |
37,254 | 2022-05-05 | 0.387 | 0.434 | 0.4305 | 0.3928 | 705,686.9 | KEEP |
37,255 | 2022-05-06 | 0.3761 | 0.3933 | 0.3925 | 0.3841 | 595,161.7 | KEEP |
37,256 | 2022-05-07 | 0.3653 | 0.3885 | 0.3855 | 0.3731 | 333,348.7 | KEEP |
37,257 | 2022-05-08 | 0.3518 | 0.3739 | 0.3724 | 0.3549 | 450,535.7 | KEEP |
37,258 | 2022-05-09 | 0.29 | 0.3586 | 0.356 | 0.2937 | 1,141,458.3 | KEEP |
37,259 | 2022-05-10 | 0.2788 | 0.3239 | 0.2931 | 0.2982 | 1,059,372.3 | KEEP |
37,260 | 2022-05-11 | 0.2208 | 0.3015 | 0.298 | 0.2276 | 1,736,346.5 | KEEP |
37,261 | 2022-05-12 | 0.1661 | 0.2356 | 0.2285 | 0.195 | 1,522,615.9 | KEEP |
37,262 | 2022-05-13 | 0.1906 | 0.2279 | 0.195 | 0.2192 | 1,358,091.4 | KEEP |
37,263 | 2022-05-14 | 0.2051 | 0.2266 | 0.2181 | 0.2223 | 1,110,688.6 | KEEP |
37,264 | 2022-05-15 | 0.2152 | 0.2361 | 0.2221 | 0.235 | 623,263.3 | KEEP |
37,265 | 2022-05-16 | 0.22 | 0.2431 | 0.2353 | 0.234 | 1,924,906.5 | KEEP |
37,266 | 2022-05-17 | 0.2316 | 0.2433 | 0.234 | 0.2404 | 1,631,565 | KEEP |
37,267 | 2022-05-18 | 0.2248 | 0.246 | 0.2413 | 0.226 | 1,117,056.7 | KEEP |
37,268 | 2022-05-19 | 0.2234 | 0.301 | 0.2271 | 0.2438 | 6,674,222.4 | KEEP |
37,269 | 2022-05-20 | 0.2279 | 0.2584 | 0.244 | 0.2379 | 1,281,292.6 | KEEP |
37,270 | 2022-05-21 | 0.2282 | 0.237 | 0.237 | 0.2312 | 312,746.8 | KEEP |
37,271 | 2022-05-22 | 0.2305 | 0.2429 | 0.2312 | 0.2381 | 333,214.2 | KEEP |
37,272 | 2022-05-23 | 0.2215 | 0.2498 | 0.239 | 0.225 | 1,167,719 | KEEP |
37,273 | 2022-05-24 | 0.2095 | 0.2313 | 0.2246 | 0.2231 | 744,344.2 | KEEP |
37,274 | 2022-05-25 | 0.2213 | 0.237 | 0.2233 | 0.2301 | 629,572.1 | KEEP |
37,275 | 2022-05-26 | 0.2023 | 0.2555 | 0.2321 | 0.2068 | 2,276,035.2 | KEEP |
37,276 | 2022-05-27 | 0.196 | 0.2319 | 0.2063 | 0.1961 | 1,323,700.1 | KEEP |
37,277 | 2022-05-28 | 0.1961 | 0.2219 | 0.1961 | 0.2045 | 478,972.1 | KEEP |
37,278 | 2022-05-29 | 0.1983 | 0.2116 | 0.2035 | 0.2086 | 255,634.9 | KEEP |
37,279 | 2022-05-30 | 0.206 | 0.227 | 0.2088 | 0.2239 | 376,445.2 | KEEP |
37,280 | 2022-05-31 | 0.2162 | 0.2388 | 0.2242 | 0.2245 | 887,485.2 | KEEP |
37,281 | 2022-06-01 | 0.2204 | 0.3759 | 0.2244 | 0.2533 | 11,493,183.1 | KEEP |
37,282 | 2022-06-02 | 0.2287 | 0.256 | 0.2535 | 0.2351 | 3,620,295.2 | KEEP |
37,283 | 2022-06-03 | 0.2337 | 0.2718 | 0.2338 | 0.2506 | 5,831,776.3 | KEEP |
37,284 | 2022-06-04 | 0.2243 | 0.251 | 0.2489 | 0.2405 | 3,385,216.3 | KEEP |
37,285 | 2022-06-05 | 0.2406 | 0.296 | 0.2406 | 0.2502 | 5,352,692 | KEEP |
37,286 | 2022-06-06 | 0.2402 | 0.2638 | 0.252 | 0.2556 | 4,558,417.3 | KEEP |
37,287 | 2022-06-07 | 0.2307 | 0.2556 | 0.2556 | 0.2418 | 4,232,473.5 | KEEP |
37,288 | 2022-06-08 | 0.2428 | 0.2806 | 0.2428 | 0.2484 | 4,891,202.1 | KEEP |
37,289 | 2022-06-09 | 0.2391 | 0.2495 | 0.248 | 0.2456 | 3,678,296.7 | KEEP |
37,290 | 2022-06-10 | 0.2237 | 0.2467 | 0.2458 | 0.2277 | 4,271,440.4 | KEEP |
37,291 | 2022-06-11 | 0.2036 | 0.2363 | 0.2281 | 0.2132 | 4,075,776.4 | KEEP |
37,292 | 2022-06-12 | 0.2004 | 0.2454 | 0.2131 | 0.203 | 6,156,938.5 | KEEP |
37,293 | 2022-06-13 | 0.163 | 0.2038 | 0.2013 | 0.1693 | 6,325,903 | KEEP |
37,294 | 2022-06-14 | 0.15 | 0.1741 | 0.1714 | 0.1703 | 5,930,144.4 | KEEP |
37,295 | 2022-06-15 | 0.1469 | 0.1791 | 0.1705 | 0.1791 | 3,707,391.5 | KEEP |
37,296 | 2022-06-16 | 0.1581 | 0.1802 | 0.178 | 0.1626 | 1,691,507.4 | KEEP |
37,297 | 2022-06-17 | 0.1573 | 0.1763 | 0.1628 | 0.1716 | 2,487,884.6 | KEEP |
37,298 | 2022-06-18 | 0.1455 | 0.1731 | 0.1705 | 0.1581 | 1,786,073.5 | KEEP |
37,299 | 2022-06-19 | 0.1479 | 0.1688 | 0.1574 | 0.1688 | 1,769,649 | KEEP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.