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 |
|---|---|---|---|---|---|---|---|
39,200 | 2023-09-13 | 5.925 | 6.091 | 5.96 | 6.025 | 1,360,753.07 | LINK |
39,201 | 2023-09-14 | 6.006 | 6.215 | 6.029 | 6.156 | 871,169.47 | LINK |
39,202 | 2023-09-15 | 6.1 | 6.381 | 6.16 | 6.37 | 979,812.57 | LINK |
39,203 | 2023-09-16 | 6.187 | 6.421 | 6.374 | 6.282 | 1,078,728.95 | LINK |
39,204 | 2023-09-17 | 6.054 | 6.281 | 6.281 | 6.152 | 570,060.59 | LINK |
39,205 | 2023-09-18 | 6.102 | 6.84 | 6.151 | 6.568 | 3,415,474.51 | LINK |
39,206 | 2023-09-19 | 6.5 | 6.969 | 6.567 | 6.851 | 2,390,331.19 | LINK |
39,207 | 2023-09-20 | 6.743 | 7.051 | 6.85 | 6.907 | 2,044,236.64 | LINK |
39,208 | 2023-09-21 | 6.598 | 6.949 | 6.907 | 6.66 | 1,762,103.54 | LINK |
39,209 | 2023-09-22 | 6.599 | 6.975 | 6.66 | 6.957 | 1,885,574.65 | LINK |
39,210 | 2023-09-23 | 6.92 | 7.231 | 6.958 | 7.191 | 2,415,390.18 | LINK |
39,211 | 2023-09-24 | 6.956 | 7.25 | 7.189 | 6.972 | 1,702,315.57 | LINK |
39,212 | 2023-09-25 | 6.909 | 7.51 | 6.971 | 7.496 | 3,190,986.76 | LINK |
39,213 | 2023-09-26 | 7.246 | 7.57 | 7.497 | 7.35 | 2,357,752.43 | LINK |
39,214 | 2023-09-27 | 7.266 | 7.89 | 7.35 | 7.64 | 4,098,542.05 | LINK |
39,215 | 2023-09-28 | 7.569 | 8.04 | 7.636 | 7.81 | 3,390,656.56 | LINK |
39,216 | 2023-09-29 | 7.681 | 8.079 | 7.814 | 7.95 | 2,160,565.77 | LINK |
39,217 | 2023-09-30 | 7.95 | 8.264 | 7.951 | 8.192 | 2,410,614.01 | LINK |
39,218 | 2023-10-01 | 7.781 | 8.259 | 8.192 | 8.048 | 2,618,666.82 | LINK |
39,219 | 2023-10-02 | 7.353 | 8.104 | 8.05 | 7.464 | 2,878,541.4 | LINK |
39,220 | 2023-10-03 | 7.368 | 7.74 | 7.478 | 7.406 | 2,004,485 | LINK |
39,221 | 2023-10-04 | 7.197 | 7.784 | 7.41 | 7.671 | 2,305,772.74 | LINK |
39,222 | 2023-10-05 | 7.452 | 7.791 | 7.667 | 7.465 | 1,113,758.12 | LINK |
39,223 | 2023-10-06 | 7.435 | 7.758 | 7.464 | 7.652 | 1,098,719.84 | LINK |
39,224 | 2023-10-07 | 7.48 | 7.684 | 7.655 | 7.53 | 526,418.16 | LINK |
39,225 | 2023-10-08 | 7.507 | 7.944 | 7.53 | 7.678 | 1,096,785.12 | LINK |
39,226 | 2023-10-09 | 7.138 | 7.702 | 7.678 | 7.279 | 2,006,252.33 | LINK |
39,227 | 2023-10-10 | 7.177 | 7.392 | 7.277 | 7.257 | 1,201,444.55 | LINK |
39,228 | 2023-10-11 | 7.15 | 7.427 | 7.256 | 7.388 | 1,489,460.49 | LINK |
39,229 | 2023-10-12 | 7.113 | 7.411 | 7.386 | 7.198 | 1,168,896.59 | LINK |
39,230 | 2023-10-13 | 7.111 | 7.404 | 7.197 | 7.26 | 1,307,086.2 | LINK |
39,231 | 2023-10-14 | 7.218 | 7.371 | 7.257 | 7.326 | 469,012.08 | LINK |
39,232 | 2023-10-15 | 7.288 | 7.57 | 7.331 | 7.423 | 1,672,029.7 | LINK |
39,233 | 2023-10-16 | 7.396 | 7.824 | 7.425 | 7.532 | 2,290,248.86 | LINK |
39,234 | 2023-10-17 | 7.273 | 7.564 | 7.531 | 7.322 | 1,067,246.89 | LINK |
39,235 | 2023-10-18 | 7.283 | 7.482 | 7.319 | 7.361 | 932,363.19 | LINK |
39,236 | 2023-10-19 | 7.218 | 7.437 | 7.359 | 7.308 | 702,607.58 | LINK |
39,237 | 2023-10-20 | 7.265 | 7.715 | 7.306 | 7.577 | 1,421,368.24 | LINK |
39,238 | 2023-10-21 | 7.523 | 9.169 | 7.578 | 8.915 | 5,473,191.09 | LINK |
39,239 | 2023-10-22 | 8.843 | 10.236 | 8.915 | 10.201 | 6,443,710.3 | LINK |
39,240 | 2023-10-23 | 9.799 | 11.05 | 10.194 | 10.584 | 8,747,671.05 | LINK |
39,241 | 2023-10-24 | 9.7 | 11.144 | 10.585 | 10.375 | 6,645,482.2 | LINK |
39,242 | 2023-10-25 | 10.343 | 11.784 | 10.375 | 11.064 | 8,804,259.44 | LINK |
39,243 | 2023-10-26 | 10.391 | 11.394 | 11.066 | 10.926 | 4,999,645.27 | LINK |
39,244 | 2023-10-27 | 10.614 | 11.43 | 10.93 | 11.183 | 5,629,644.08 | LINK |
39,245 | 2023-10-28 | 10.825 | 11.66 | 11.185 | 10.927 | 4,276,310.69 | LINK |
39,246 | 2023-10-29 | 10.76 | 11.294 | 10.927 | 11.087 | 2,531,492.77 | LINK |
39,247 | 2023-10-30 | 10.898 | 11.843 | 11.091 | 11.227 | 3,585,841.92 | LINK |
39,248 | 2023-10-31 | 10.98 | 12.016 | 11.234 | 11.358 | 5,703,702.54 | LINK |
39,249 | 2023-11-01 | 10.688 | 11.775 | 11.353 | 11.643 | 6,016,269.03 | LINK |
39,250 | 2023-11-02 | 10.807 | 11.75 | 11.648 | 11.01 | 3,705,958.47 | LINK |
39,251 | 2023-11-03 | 10.516 | 11.598 | 11.008 | 11.462 | 3,880,502.02 | LINK |
39,252 | 2023-11-04 | 11.16 | 11.626 | 11.461 | 11.51 | 2,360,402.74 | LINK |
39,253 | 2023-11-05 | 11.368 | 12.565 | 11.51 | 12.242 | 5,783,388.06 | LINK |
39,254 | 2023-11-06 | 12.137 | 13.255 | 12.243 | 12.994 | 4,851,677.67 | LINK |
39,255 | 2023-11-07 | 12.525 | 13.338 | 12.991 | 13.05 | 4,518,615.63 | LINK |
39,256 | 2023-11-08 | 12.835 | 14.998 | 13.058 | 14.939 | 6,859,310.09 | LINK |
39,257 | 2023-11-09 | 13.85 | 15.998 | 14.934 | 14.613 | 9,366,497.89 | LINK |
39,258 | 2023-11-10 | 14.1 | 15.65 | 14.607 | 15.51 | 6,124,526.04 | LINK |
39,259 | 2023-11-11 | 14.75 | 16.581 | 15.511 | 16.475 | 6,483,651.87 | LINK |
39,260 | 2023-11-12 | 15.392 | 16.537 | 16.48 | 16.04 | 4,262,984.48 | LINK |
39,261 | 2023-11-13 | 14.312 | 16.303 | 16.039 | 14.364 | 4,762,466.59 | LINK |
39,262 | 2023-11-14 | 13.436 | 14.915 | 14.362 | 13.953 | 6,386,859.16 | LINK |
39,263 | 2023-11-15 | 13.931 | 15.394 | 13.955 | 15.043 | 4,264,755.34 | LINK |
39,264 | 2023-11-16 | 13.556 | 15.216 | 15.044 | 13.867 | 4,515,962.18 | LINK |
39,265 | 2023-11-17 | 12.862 | 14.264 | 13.873 | 13.716 | 4,319,831.91 | LINK |
39,266 | 2023-11-18 | 12.928 | 13.824 | 13.711 | 13.758 | 1,756,263.25 | LINK |
39,267 | 2023-11-19 | 13.376 | 15.109 | 13.757 | 14.921 | 3,654,257.76 | LINK |
39,268 | 2023-11-20 | 14.374 | 15.402 | 14.925 | 14.486 | 3,590,510.93 | LINK |
39,269 | 2023-11-21 | 13.308 | 14.677 | 14.486 | 13.373 | 3,209,623.84 | LINK |
39,270 | 2023-11-22 | 13.248 | 14.628 | 13.372 | 14.231 | 2,435,704.97 | LINK |
39,271 | 2023-11-23 | 14.132 | 14.859 | 14.23 | 14.407 | 1,996,217.59 | LINK |
39,272 | 2023-11-24 | 14.219 | 14.847 | 14.408 | 14.5 | 1,758,804.44 | LINK |
39,273 | 2023-11-25 | 14.392 | 14.98 | 14.502 | 14.787 | 1,531,399.23 | LINK |
39,274 | 2023-11-26 | 14.4 | 15.339 | 14.788 | 14.769 | 1,994,521.97 | LINK |
39,275 | 2023-11-27 | 13.88 | 15.299 | 14.773 | 14.185 | 2,601,655.44 | LINK |
39,276 | 2023-11-28 | 13.772 | 14.724 | 14.183 | 14.54 | 2,115,036.76 | LINK |
39,277 | 2023-11-29 | 14.411 | 14.996 | 14.54 | 14.519 | 1,914,903.69 | LINK |
39,278 | 2023-11-30 | 14.271 | 14.833 | 14.519 | 14.415 | 1,719,507.51 | LINK |
39,279 | 2023-12-01 | 14.276 | 15.064 | 14.419 | 14.998 | 2,398,526.37 | LINK |
39,280 | 2023-12-02 | 14.925 | 16.212 | 14.997 | 16.011 | 3,017,747.24 | LINK |
39,281 | 2023-12-03 | 15.677 | 16.293 | 16.004 | 15.714 | 1,983,143 | LINK |
39,282 | 2023-12-04 | 15.16 | 16.397 | 15.713 | 15.81 | 3,680,901.24 | LINK |
39,283 | 2023-12-05 | 15.184 | 16.08 | 15.805 | 15.73 | 2,919,844.56 | LINK |
39,284 | 2023-12-06 | 15.23 | 16.171 | 15.73 | 15.269 | 2,988,201.37 | LINK |
39,285 | 2023-12-07 | 14.673 | 15.8 | 15.271 | 15.693 | 3,943,270.82 | LINK |
39,286 | 2023-12-08 | 15.559 | 17.327 | 15.694 | 16.92 | 5,196,722.74 | LINK |
39,287 | 2023-12-09 | 16.042 | 17.3 | 16.935 | 16.2 | 4,160,264.61 | LINK |
39,288 | 2023-12-10 | 15.776 | 16.458 | 16.199 | 16.367 | 1,801,558.42 | LINK |
39,289 | 2023-12-11 | 14.191 | 16.461 | 16.372 | 14.763 | 4,974,841.6 | LINK |
39,290 | 2023-12-12 | 14.153 | 15.14 | 14.762 | 14.522 | 2,738,246.88 | LINK |
39,291 | 2023-12-13 | 13.851 | 14.961 | 14.527 | 14.773 | 2,658,832.88 | LINK |
39,292 | 2023-12-14 | 14.301 | 15.585 | 14.776 | 15.379 | 3,411,670.85 | LINK |
39,293 | 2023-12-15 | 14.25 | 15.39 | 15.385 | 14.279 | 2,296,180.5 | LINK |
39,294 | 2023-12-16 | 14.088 | 14.788 | 14.274 | 14.308 | 1,339,546.76 | LINK |
39,295 | 2023-12-17 | 13.9 | 14.361 | 14.31 | 14.003 | 1,299,546.34 | LINK |
39,296 | 2023-12-18 | 13.599 | 14.68 | 14.001 | 14.669 | 3,254,496.6 | LINK |
39,297 | 2023-12-19 | 13.921 | 14.8 | 14.67 | 14.096 | 1,983,227.54 | LINK |
39,298 | 2023-12-20 | 13.976 | 14.804 | 14.091 | 14.249 | 1,933,545.32 | LINK |
39,299 | 2023-12-21 | 14.18 | 15.308 | 14.251 | 15.305 | 2,391,682.15 | LINK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.