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 |
|---|---|---|---|---|---|---|---|
39,900 | 2023-12-22 | 0.283 | 0.298 | 0.2906 | 0.2892 | 168,934.25 | LOKA |
39,901 | 2023-12-23 | 0.288 | 0.327 | 0.2899 | 0.3023 | 456,867.15 | LOKA |
39,902 | 2023-12-24 | 0.3006 | 0.3419 | 0.3021 | 0.3214 | 478,546.03 | LOKA |
39,903 | 2023-12-25 | 0.3126 | 0.3737 | 0.3186 | 0.3504 | 614,671.41 | LOKA |
39,904 | 2023-12-26 | 0.3251 | 0.3539 | 0.3519 | 0.3313 | 471,509.52 | LOKA |
39,905 | 2023-12-27 | 0.3256 | 0.3751 | 0.3332 | 0.3518 | 396,087.59 | LOKA |
39,906 | 2023-12-28 | 0.3256 | 0.3574 | 0.3518 | 0.3323 | 224,292.26 | LOKA |
39,907 | 2023-12-29 | 0.3108 | 0.3369 | 0.3327 | 0.3176 | 244,713.49 | LOKA |
39,908 | 2023-12-30 | 0.306 | 0.325 | 0.3172 | 0.3225 | 192,275.9 | LOKA |
39,909 | 2023-12-31 | 0.3033 | 0.3271 | 0.3226 | 0.3074 | 282,100.22 | LOKA |
39,910 | 2024-01-01 | 0.3019 | 0.3298 | 0.3068 | 0.3298 | 190,200.82 | LOKA |
39,911 | 2024-01-02 | 0.328 | 0.362 | 0.3298 | 0.3421 | 522,504.46 | LOKA |
39,912 | 2024-01-03 | 0.3026 | 0.3704 | 0.342 | 0.3486 | 343,334.91 | LOKA |
39,913 | 2024-01-04 | 0.3407 | 0.4054 | 0.3486 | 0.3421 | 1,160,628.88 | LOKA |
39,914 | 2024-01-05 | 0.3083 | 0.3477 | 0.3445 | 0.3176 | 602,776.04 | LOKA |
39,915 | 2024-01-06 | 0.2901 | 0.3241 | 0.3179 | 0.3039 | 217,302.15 | LOKA |
39,916 | 2024-01-07 | 0.2814 | 0.3205 | 0.305 | 0.2832 | 238,394.03 | LOKA |
39,917 | 2024-01-08 | 0.2623 | 0.2947 | 0.2818 | 0.2945 | 158,433.16 | LOKA |
39,918 | 2024-01-09 | 0.26 | 0.2954 | 0.2942 | 0.2702 | 157,023.01 | LOKA |
39,919 | 2024-01-10 | 0.2677 | 0.299 | 0.2731 | 0.2941 | 145,689.83 | LOKA |
39,920 | 2024-01-11 | 0.2883 | 0.3092 | 0.294 | 0.2955 | 125,147.99 | LOKA |
39,921 | 2024-01-12 | 0.276 | 0.3047 | 0.2964 | 0.2818 | 103,442.47 | LOKA |
39,922 | 2024-01-13 | 0.2775 | 0.2878 | 0.282 | 0.284 | 54,065.82 | LOKA |
39,923 | 2024-01-14 | 0.2769 | 0.2859 | 0.284 | 0.2773 | 67,977.45 | LOKA |
39,924 | 2024-01-15 | 0.2713 | 0.2822 | 0.2786 | 0.2767 | 200,868.36 | LOKA |
39,925 | 2024-01-16 | 0.2726 | 0.2834 | 0.2768 | 0.2743 | 71,770.64 | LOKA |
39,926 | 2024-01-17 | 0.2702 | 0.2782 | 0.2762 | 0.2714 | 194,144 | LOKA |
39,927 | 2024-01-18 | 0.2534 | 0.284 | 0.2709 | 0.2551 | 119,089.1 | LOKA |
39,928 | 2024-01-19 | 0.2355 | 0.2618 | 0.255 | 0.2523 | 284,765.09 | LOKA |
39,929 | 2024-01-20 | 0.2499 | 0.3018 | 0.2506 | 0.2715 | 293,814.87 | LOKA |
39,930 | 2024-01-21 | 0.2604 | 0.2807 | 0.2694 | 0.2604 | 388,894.81 | LOKA |
39,931 | 2024-01-22 | 0.2504 | 0.2631 | 0.2603 | 0.2513 | 70,220.61 | LOKA |
39,932 | 2022-06-03 | 0.0548 | 0.0625 | 0.0574 | 0.0568 | 5,863,725.3 | LOOM |
39,933 | 2022-06-04 | 0.0557 | 0.0616 | 0.057 | 0.0582 | 7,732,472.6 | LOOM |
39,934 | 2022-06-05 | 0.057 | 0.0598 | 0.0583 | 0.0586 | 1,517,605.8 | LOOM |
39,935 | 2022-06-06 | 0.0584 | 0.061 | 0.0586 | 0.06 | 2,259,373.7 | LOOM |
39,936 | 2022-06-07 | 0.0552 | 0.0599 | 0.0599 | 0.0578 | 2,864,211.7 | LOOM |
39,937 | 2022-06-08 | 0.0554 | 0.0591 | 0.0578 | 0.0563 | 2,686,207.3 | LOOM |
39,938 | 2022-06-09 | 0.0527 | 0.058 | 0.0563 | 0.054 | 34,325,084.2 | LOOM |
39,939 | 2022-06-10 | 0.0493 | 0.0581 | 0.054 | 0.051 | 23,223,676.6 | LOOM |
39,940 | 2022-06-11 | 0.047 | 0.0513 | 0.0507 | 0.0482 | 1,335,960.9 | LOOM |
39,941 | 2022-06-12 | 0.0432 | 0.0501 | 0.0483 | 0.0434 | 2,080,770.4 | LOOM |
39,942 | 2022-06-13 | 0.0348 | 0.0438 | 0.0433 | 0.0357 | 7,129,521.3 | LOOM |
39,943 | 2022-06-14 | 0.0312 | 0.0373 | 0.036 | 0.0353 | 3,645,237.8 | LOOM |
39,944 | 2022-06-15 | 0.0314 | 0.0377 | 0.0356 | 0.0376 | 4,758,762.2 | LOOM |
39,945 | 2022-06-16 | 0.0341 | 0.0383 | 0.0376 | 0.0347 | 2,749,851.3 | LOOM |
39,946 | 2022-06-17 | 0.0345 | 0.0382 | 0.0348 | 0.037 | 1,689,409.5 | LOOM |
39,947 | 2022-06-18 | 0.0324 | 0.0384 | 0.0372 | 0.035 | 1,908,488.4 | LOOM |
39,948 | 2022-06-19 | 0.0328 | 0.0374 | 0.0352 | 0.0374 | 1,533,815.3 | LOOM |
39,949 | 2022-06-20 | 0.0357 | 0.0424 | 0.0378 | 0.041 | 4,070,327.5 | LOOM |
39,950 | 2022-06-21 | 0.039 | 0.056 | 0.041 | 0.0449 | 14,821,627.5 | LOOM |
39,951 | 2022-06-22 | 0.0413 | 0.0449 | 0.0449 | 0.0422 | 2,640,055.4 | LOOM |
39,952 | 2022-06-23 | 0.0419 | 0.0445 | 0.0422 | 0.0439 | 2,071,095.8 | LOOM |
39,953 | 2022-06-24 | 0.0431 | 0.045 | 0.0439 | 0.0449 | 1,520,365.8 | LOOM |
39,954 | 2022-06-25 | 0.0432 | 0.0458 | 0.0449 | 0.0455 | 1,422,073.2 | LOOM |
39,955 | 2022-06-26 | 0.0431 | 0.0463 | 0.0454 | 0.0436 | 2,651,670.6 | LOOM |
39,956 | 2022-06-27 | 0.0423 | 0.0487 | 0.044 | 0.0436 | 2,053,906.5 | LOOM |
39,957 | 2022-06-28 | 0.0425 | 0.0449 | 0.0436 | 0.0431 | 1,474,349.6 | LOOM |
39,958 | 2022-06-29 | 0.0406 | 0.0431 | 0.0431 | 0.0413 | 2,920,048.4 | LOOM |
39,959 | 2022-06-30 | 0.037 | 0.0423 | 0.0413 | 0.0404 | 5,178,380.9 | LOOM |
39,960 | 2022-07-01 | 0.0385 | 0.0418 | 0.04 | 0.04 | 1,242,911.4 | LOOM |
39,961 | 2022-07-02 | 0.0392 | 0.0444 | 0.0399 | 0.0405 | 1,716,087.5 | LOOM |
39,962 | 2022-07-03 | 0.04 | 0.0412 | 0.0402 | 0.0406 | 1,264,173.1 | LOOM |
39,963 | 2022-07-04 | 0.0391 | 0.0419 | 0.0406 | 0.0416 | 1,073,658 | LOOM |
39,964 | 2022-07-05 | 0.0395 | 0.0416 | 0.0414 | 0.0404 | 936,273 | LOOM |
39,965 | 2022-07-06 | 0.0398 | 0.042 | 0.0402 | 0.0416 | 1,016,852.2 | LOOM |
39,966 | 2022-07-07 | 0.0412 | 0.0485 | 0.0418 | 0.045 | 9,042,757.4 | LOOM |
39,967 | 2022-07-08 | 0.0434 | 0.0478 | 0.045 | 0.0445 | 3,534,457.5 | LOOM |
39,968 | 2022-07-09 | 0.0438 | 0.0476 | 0.0447 | 0.0455 | 2,665,479.9 | LOOM |
39,969 | 2022-07-10 | 0.0433 | 0.0482 | 0.0453 | 0.0435 | 3,558,967.6 | LOOM |
39,970 | 2022-07-11 | 0.0416 | 0.0461 | 0.0434 | 0.0434 | 1,650,833.6 | LOOM |
39,971 | 2022-07-12 | 0.043 | 0.0594 | 0.043 | 0.0478 | 23,209,641.6 | LOOM |
39,972 | 2022-07-13 | 0.0463 | 0.0581 | 0.0479 | 0.0507 | 26,075,075.7 | LOOM |
39,973 | 2022-07-14 | 0.0477 | 0.0512 | 0.0507 | 0.0492 | 3,761,878.6 | LOOM |
39,974 | 2022-07-15 | 0.0493 | 0.0743 | 0.0493 | 0.0553 | 31,292,603.7 | LOOM |
39,975 | 2022-07-16 | 0.0524 | 0.0565 | 0.0551 | 0.0539 | 6,851,911.8 | LOOM |
39,976 | 2022-07-17 | 0.051 | 0.0542 | 0.0537 | 0.0516 | 4,244,966.4 | LOOM |
39,977 | 2022-07-18 | 0.0502 | 0.0548 | 0.0518 | 0.0523 | 6,135,010.2 | LOOM |
39,978 | 2022-07-19 | 0.0507 | 0.0541 | 0.0524 | 0.0526 | 3,297,177.8 | LOOM |
39,979 | 2022-07-20 | 0.05 | 0.0534 | 0.0526 | 0.0501 | 3,116,180.7 | LOOM |
39,980 | 2022-07-21 | 0.0482 | 0.0531 | 0.0501 | 0.0502 | 5,761,388.1 | LOOM |
39,981 | 2022-07-22 | 0.049 | 0.0511 | 0.0501 | 0.0495 | 2,274,002.2 | LOOM |
39,982 | 2022-07-23 | 0.0487 | 0.0533 | 0.0498 | 0.0501 | 7,695,825.8 | LOOM |
39,983 | 2022-07-24 | 0.0493 | 0.0504 | 0.0501 | 0.0496 | 1,744,662.2 | LOOM |
39,984 | 2022-07-25 | 0.0459 | 0.0499 | 0.0497 | 0.0459 | 3,853,790.9 | LOOM |
39,985 | 2022-07-26 | 0.0438 | 0.046 | 0.0459 | 0.0452 | 2,058,323.6 | LOOM |
39,986 | 2022-07-27 | 0.0453 | 0.0486 | 0.0453 | 0.0486 | 3,144,154.7 | LOOM |
39,987 | 2022-07-28 | 0.0475 | 0.0498 | 0.0484 | 0.0493 | 5,609,242.6 | LOOM |
39,988 | 2022-07-29 | 0.0481 | 0.0499 | 0.0493 | 0.049 | 1,618,235.4 | LOOM |
39,989 | 2022-07-30 | 0.0484 | 0.05 | 0.0489 | 0.0491 | 1,904,188.8 | LOOM |
39,990 | 2022-07-31 | 0.0487 | 0.0519 | 0.0491 | 0.05 | 3,588,981.1 | LOOM |
39,991 | 2022-08-01 | 0.0497 | 0.0538 | 0.0497 | 0.0521 | 4,894,341.3 | LOOM |
39,992 | 2022-08-02 | 0.048 | 0.0526 | 0.0522 | 0.0494 | 1,713,941.7 | LOOM |
39,993 | 2022-08-03 | 0.048 | 0.0497 | 0.0495 | 0.0482 | 723,932.7 | LOOM |
39,994 | 2022-08-04 | 0.0478 | 0.0492 | 0.0482 | 0.0482 | 1,020,650.6 | LOOM |
39,995 | 2022-08-05 | 0.0482 | 0.0501 | 0.0482 | 0.0501 | 818,399.6 | LOOM |
39,996 | 2022-08-06 | 0.05 | 0.0518 | 0.05 | 0.0505 | 1,495,836.1 | LOOM |
39,997 | 2022-08-07 | 0.0501 | 0.0512 | 0.0506 | 0.0508 | 536,063.4 | LOOM |
39,998 | 2022-08-08 | 0.05 | 0.0512 | 0.0508 | 0.0508 | 1,079,081.2 | LOOM |
39,999 | 2022-08-09 | 0.048 | 0.0509 | 0.0506 | 0.0489 | 978,729 | LOOM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.