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 |
|---|---|---|---|---|---|---|---|
40,000 | 2022-08-10 | 0.0478 | 0.0519 | 0.0487 | 0.0517 | 3,117,904.5 | LOOM |
40,001 | 2022-08-11 | 0.0514 | 0.0555 | 0.0517 | 0.0533 | 3,654,652.6 | LOOM |
40,002 | 2022-08-12 | 0.0527 | 0.0568 | 0.0533 | 0.0565 | 4,559,571.8 | LOOM |
40,003 | 2022-08-13 | 0.0544 | 0.0573 | 0.0565 | 0.055 | 2,319,554.5 | LOOM |
40,004 | 2022-08-14 | 0.0535 | 0.0556 | 0.0551 | 0.0543 | 3,358,881.7 | LOOM |
40,005 | 2022-08-15 | 0.0532 | 0.0558 | 0.054 | 0.0533 | 2,515,355.5 | LOOM |
40,006 | 2022-08-16 | 0.0513 | 0.0534 | 0.0533 | 0.052 | 1,691,251.7 | LOOM |
40,007 | 2022-08-17 | 0.0498 | 0.0534 | 0.052 | 0.0501 | 1,465,111.1 | LOOM |
40,008 | 2022-08-18 | 0.0495 | 0.0512 | 0.0498 | 0.0501 | 2,142,406.8 | LOOM |
40,009 | 2022-08-19 | 0.0442 | 0.0496 | 0.0494 | 0.0444 | 2,781,210.7 | LOOM |
40,010 | 2022-08-20 | 0.0439 | 0.0454 | 0.0445 | 0.0446 | 1,596,459.3 | LOOM |
40,011 | 2022-08-21 | 0.0441 | 0.0453 | 0.0445 | 0.0451 | 791,361.6 | LOOM |
40,012 | 2022-08-22 | 0.0429 | 0.0458 | 0.0451 | 0.0441 | 1,459,073.2 | LOOM |
40,013 | 2022-08-23 | 0.0433 | 0.0447 | 0.0441 | 0.0447 | 531,089.2 | LOOM |
40,014 | 2022-08-24 | 0.044 | 0.0462 | 0.0446 | 0.0447 | 1,934,458.3 | LOOM |
40,015 | 2022-08-25 | 0.0448 | 0.0684 | 0.045 | 0.0568 | 90,335,888.9 | LOOM |
40,016 | 2022-08-26 | 0.0509 | 0.0675 | 0.0566 | 0.0516 | 33,966,100.8 | LOOM |
40,017 | 2022-08-27 | 0.0517 | 0.0603 | 0.0517 | 0.0554 | 18,354,188.6 | LOOM |
40,018 | 2022-08-28 | 0.05 | 0.0573 | 0.055 | 0.05 | 3,397,662.1 | LOOM |
40,019 | 2022-08-29 | 0.0471 | 0.0512 | 0.05 | 0.0511 | 5,596,100.5 | LOOM |
40,020 | 2022-08-30 | 0.0469 | 0.053 | 0.0511 | 0.0481 | 3,963,113.4 | LOOM |
40,021 | 2022-08-31 | 0.0472 | 0.0487 | 0.0481 | 0.0478 | 1,260,156.1 | LOOM |
40,022 | 2022-09-01 | 0.0457 | 0.0483 | 0.0477 | 0.0471 | 2,363,353.4 | LOOM |
40,023 | 2022-09-02 | 0.0462 | 0.0474 | 0.0471 | 0.0467 | 1,584,827.4 | LOOM |
40,024 | 2022-09-03 | 0.046 | 0.048 | 0.0467 | 0.0467 | 1,457,906.4 | LOOM |
40,025 | 2022-09-04 | 0.0458 | 0.0468 | 0.0466 | 0.0466 | 1,188,562 | LOOM |
40,026 | 2022-09-05 | 0.045 | 0.0467 | 0.0467 | 0.0458 | 1,449,509 | LOOM |
40,027 | 2022-09-06 | 0.0434 | 0.0464 | 0.0459 | 0.0435 | 1,927,767.7 | LOOM |
40,028 | 2022-09-07 | 0.0421 | 0.045 | 0.0435 | 0.0446 | 1,781,169.1 | LOOM |
40,029 | 2022-09-08 | 0.044 | 0.0633 | 0.0445 | 0.0508 | 21,265,021.5 | LOOM |
40,030 | 2022-09-09 | 0.0493 | 0.0589 | 0.0509 | 0.05 | 17,926,221.5 | LOOM |
40,031 | 2022-09-10 | 0.0484 | 0.0534 | 0.0501 | 0.0493 | 5,967,633.1 | LOOM |
40,032 | 2022-09-11 | 0.0481 | 0.12 | 0.0492 | 0.0924 | 88,911,165.3 | LOOM |
40,033 | 2022-09-12 | 0.0903 | 0.1597 | 0.0924 | 0.097 | 178,767,230.1 | LOOM |
40,034 | 2022-09-13 | 0.0755 | 0.103 | 0.0969 | 0.0796 | 68,306,185.7 | LOOM |
40,035 | 2022-09-14 | 0.065 | 0.0837 | 0.0794 | 0.0701 | 38,965,901.9 | LOOM |
40,036 | 2022-09-15 | 0.0649 | 0.104 | 0.0701 | 0.0847 | 95,879,583.9 | LOOM |
40,037 | 2022-09-16 | 0.0585 | 0.1 | 0.0846 | 0.0631 | 135,492,611.5 | LOOM |
40,038 | 2022-09-17 | 0.0597 | 0.0662 | 0.063 | 0.0628 | 64,095,463.6 | LOOM |
40,039 | 2022-09-18 | 0.0541 | 0.0641 | 0.0628 | 0.0566 | 33,683,296.2 | LOOM |
40,040 | 2022-09-19 | 0.0541 | 0.0604 | 0.0568 | 0.0581 | 24,650,782.2 | LOOM |
40,041 | 2022-09-20 | 0.0541 | 0.0586 | 0.0581 | 0.055 | 22,602,819.1 | LOOM |
40,042 | 2022-09-21 | 0.0524 | 0.0657 | 0.055 | 0.0554 | 63,941,951.7 | LOOM |
40,043 | 2022-09-22 | 0.0547 | 0.0581 | 0.0554 | 0.0573 | 23,505,579.3 | LOOM |
40,044 | 2022-09-23 | 0.0535 | 0.0587 | 0.0573 | 0.0556 | 15,767,290.4 | LOOM |
40,045 | 2022-09-24 | 0.054 | 0.0558 | 0.0556 | 0.0544 | 8,249,294.1 | LOOM |
40,046 | 2022-09-25 | 0.0527 | 0.0547 | 0.0545 | 0.053 | 5,989,834.6 | LOOM |
40,047 | 2022-09-26 | 0.0507 | 0.0545 | 0.053 | 0.0526 | 15,306,843.5 | LOOM |
40,048 | 2022-09-27 | 0.052 | 0.057 | 0.0526 | 0.0538 | 24,654,691.9 | LOOM |
40,049 | 2022-09-28 | 0.0514 | 0.0543 | 0.0538 | 0.0528 | 13,059,031.5 | LOOM |
40,050 | 2022-09-29 | 0.0509 | 0.0529 | 0.0527 | 0.0521 | 6,643,948.2 | LOOM |
40,051 | 2022-09-30 | 0.0513 | 0.0538 | 0.0522 | 0.052 | 8,708,129.5 | LOOM |
40,052 | 2022-10-01 | 0.0517 | 0.0586 | 0.052 | 0.053 | 13,325,370.9 | LOOM |
40,053 | 2022-10-02 | 0.0507 | 0.053 | 0.053 | 0.0509 | 6,028,196.7 | LOOM |
40,054 | 2022-10-03 | 0.0502 | 0.0524 | 0.0509 | 0.0516 | 9,034,306.7 | LOOM |
40,055 | 2022-10-04 | 0.051 | 0.0526 | 0.0516 | 0.0526 | 6,987,984.2 | LOOM |
40,056 | 2022-10-05 | 0.0509 | 0.0527 | 0.0527 | 0.0522 | 6,124,380.5 | LOOM |
40,057 | 2022-10-06 | 0.0518 | 0.0556 | 0.0521 | 0.0524 | 12,355,103.5 | LOOM |
40,058 | 2022-10-07 | 0.0509 | 0.0525 | 0.0524 | 0.052 | 3,063,542.4 | LOOM |
40,059 | 2022-10-08 | 0.0516 | 0.0535 | 0.0519 | 0.0521 | 3,907,722.1 | LOOM |
40,060 | 2022-10-09 | 0.0516 | 0.053 | 0.052 | 0.0527 | 3,136,145.3 | LOOM |
40,061 | 2022-10-10 | 0.0521 | 0.0564 | 0.0527 | 0.0523 | 18,525,851 | LOOM |
40,062 | 2022-10-11 | 0.0491 | 0.0524 | 0.0524 | 0.0498 | 13,274,195.8 | LOOM |
40,063 | 2022-10-12 | 0.0486 | 0.0501 | 0.0498 | 0.049 | 6,431,387.6 | LOOM |
40,064 | 2022-10-13 | 0.0436 | 0.05 | 0.0489 | 0.048 | 8,184,484.3 | LOOM |
40,065 | 2022-10-14 | 0.0464 | 0.0493 | 0.048 | 0.0477 | 8,608,361.4 | LOOM |
40,066 | 2022-10-15 | 0.0466 | 0.0487 | 0.0476 | 0.0471 | 2,645,171 | LOOM |
40,067 | 2022-10-16 | 0.0468 | 0.0477 | 0.0473 | 0.0473 | 2,933,435.8 | LOOM |
40,068 | 2022-10-17 | 0.0465 | 0.0622 | 0.0472 | 0.0504 | 20,967,174.6 | LOOM |
40,069 | 2022-10-18 | 0.0482 | 0.0552 | 0.0506 | 0.0496 | 11,576,733.3 | LOOM |
40,070 | 2022-10-19 | 0.0469 | 0.0499 | 0.0497 | 0.0471 | 3,835,757.3 | LOOM |
40,071 | 2022-10-20 | 0.0461 | 0.0477 | 0.0471 | 0.0466 | 2,667,682.9 | LOOM |
40,072 | 2022-10-21 | 0.0447 | 0.0467 | 0.0465 | 0.0465 | 11,983,566.5 | LOOM |
40,073 | 2022-10-22 | 0.0459 | 0.047 | 0.0465 | 0.0465 | 2,334,212.6 | LOOM |
40,074 | 2022-10-23 | 0.046 | 0.0492 | 0.0465 | 0.0474 | 4,363,575.3 | LOOM |
40,075 | 2022-10-24 | 0.0464 | 0.0474 | 0.0474 | 0.047 | 1,964,996.3 | LOOM |
40,076 | 2022-10-25 | 0.0468 | 0.0489 | 0.047 | 0.0481 | 3,115,182.9 | LOOM |
40,077 | 2022-10-26 | 0.0478 | 0.0494 | 0.048 | 0.0493 | 3,583,945.2 | LOOM |
40,078 | 2022-10-27 | 0.0478 | 0.0501 | 0.0493 | 0.0482 | 2,312,539.2 | LOOM |
40,079 | 2022-10-28 | 0.047 | 0.0495 | 0.0482 | 0.0487 | 5,038,007.2 | LOOM |
40,080 | 2022-10-29 | 0.0484 | 0.0492 | 0.0487 | 0.0485 | 2,314,867.3 | LOOM |
40,081 | 2022-10-30 | 0.0475 | 0.0485 | 0.0484 | 0.0482 | 2,435,830.6 | LOOM |
40,082 | 2022-10-31 | 0.0475 | 0.05 | 0.0482 | 0.0489 | 2,365,326.8 | LOOM |
40,083 | 2022-11-01 | 0.0487 | 0.0528 | 0.0489 | 0.0495 | 7,160,748.8 | LOOM |
40,084 | 2022-11-02 | 0.0479 | 0.0493 | 0.0493 | 0.0483 | 3,104,286.6 | LOOM |
40,085 | 2022-11-03 | 0.0484 | 0.0519 | 0.0484 | 0.0506 | 5,108,234.2 | LOOM |
40,086 | 2022-11-04 | 0.0499 | 0.0533 | 0.0506 | 0.0531 | 4,105,168.1 | LOOM |
40,087 | 2022-11-05 | 0.0526 | 0.0551 | 0.0531 | 0.0539 | 3,587,046.2 | LOOM |
40,088 | 2022-11-06 | 0.0525 | 0.0557 | 0.0538 | 0.0529 | 4,900,685.8 | LOOM |
40,089 | 2022-11-07 | 0.0522 | 0.064 | 0.0528 | 0.0555 | 25,689,682.8 | LOOM |
40,090 | 2022-11-08 | 0.0462 | 0.0554 | 0.0554 | 0.0481 | 8,273,131.9 | LOOM |
40,091 | 2022-11-09 | 0.0356 | 0.0496 | 0.0482 | 0.0374 | 9,527,480.7 | LOOM |
40,092 | 2022-11-10 | 0.0364 | 0.0475 | 0.0375 | 0.0441 | 6,679,651 | LOOM |
40,093 | 2022-11-11 | 0.042 | 0.0469 | 0.0441 | 0.0454 | 3,202,737.3 | LOOM |
40,094 | 2022-11-12 | 0.0432 | 0.0467 | 0.0455 | 0.0435 | 1,653,179.3 | LOOM |
40,095 | 2022-11-13 | 0.0411 | 0.0453 | 0.0436 | 0.0423 | 5,872,788.4 | LOOM |
40,096 | 2022-11-14 | 0.0398 | 0.059 | 0.0425 | 0.046 | 20,177,840 | LOOM |
40,097 | 2022-11-15 | 0.0445 | 0.0471 | 0.0459 | 0.0463 | 4,652,991.3 | LOOM |
40,098 | 2022-11-16 | 0.0439 | 0.0468 | 0.046 | 0.0448 | 796,843.5 | LOOM |
40,099 | 2022-11-17 | 0.0432 | 0.045 | 0.0448 | 0.0445 | 2,552,484.4 | LOOM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.