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 |
|---|---|---|---|---|---|---|---|
40,100 | 2022-11-18 | 0.0442 | 0.0469 | 0.0445 | 0.0461 | 2,946,882.2 | LOOM |
40,101 | 2022-11-19 | 0.0456 | 0.0491 | 0.0458 | 0.0479 | 7,731,115.2 | LOOM |
40,102 | 2022-11-20 | 0.0446 | 0.057 | 0.0479 | 0.0454 | 18,636,585.1 | LOOM |
40,103 | 2022-11-21 | 0.0435 | 0.0503 | 0.0455 | 0.0464 | 4,381,490.3 | LOOM |
40,104 | 2022-11-22 | 0.0451 | 0.0486 | 0.046 | 0.0476 | 1,749,889.9 | LOOM |
40,105 | 2022-11-23 | 0.0475 | 0.0513 | 0.0475 | 0.0513 | 1,739,819.7 | LOOM |
40,106 | 2022-11-24 | 0.0483 | 0.0531 | 0.0513 | 0.0501 | 3,749,805.3 | LOOM |
40,107 | 2022-11-25 | 0.0483 | 0.0503 | 0.0501 | 0.0493 | 778,887.3 | LOOM |
40,108 | 2022-11-26 | 0.0492 | 0.05 | 0.0493 | 0.0497 | 474,046.1 | LOOM |
40,109 | 2022-11-27 | 0.0494 | 0.0517 | 0.0498 | 0.0504 | 2,278,838.6 | LOOM |
40,110 | 2022-11-28 | 0.0469 | 0.0516 | 0.0501 | 0.0484 | 2,824,121.8 | LOOM |
40,111 | 2022-11-29 | 0.0483 | 0.0506 | 0.0485 | 0.0504 | 903,472.5 | LOOM |
40,112 | 2022-11-30 | 0.05 | 0.0544 | 0.0503 | 0.0523 | 4,154,138.2 | LOOM |
40,113 | 2022-12-01 | 0.0505 | 0.064 | 0.0528 | 0.0518 | 12,614,379.2 | LOOM |
40,114 | 2022-12-02 | 0.049 | 0.0517 | 0.0517 | 0.0503 | 1,918,689.3 | LOOM |
40,115 | 2022-12-03 | 0.0492 | 0.0505 | 0.0505 | 0.0494 | 1,074,587.4 | LOOM |
40,116 | 2022-12-04 | 0.049 | 0.053 | 0.0495 | 0.0499 | 2,255,336.3 | LOOM |
40,117 | 2022-12-05 | 0.0488 | 0.05 | 0.0498 | 0.0492 | 7,384,165.6 | LOOM |
40,118 | 2022-12-06 | 0.0481 | 0.05 | 0.0492 | 0.0488 | 1,734,769.4 | LOOM |
40,119 | 2022-12-07 | 0.0462 | 0.0495 | 0.0488 | 0.0472 | 974,377.2 | LOOM |
40,120 | 2022-12-08 | 0.0473 | 0.049 | 0.0474 | 0.0484 | 610,617.5 | LOOM |
40,121 | 2022-12-09 | 0.0482 | 0.049 | 0.0484 | 0.0489 | 498,466.5 | LOOM |
40,122 | 2022-12-10 | 0.0488 | 0.0602 | 0.049 | 0.0498 | 4,512,027.1 | LOOM |
40,123 | 2022-12-11 | 0.0488 | 0.0498 | 0.0498 | 0.0488 | 807,382.4 | LOOM |
40,124 | 2022-12-12 | 0.0469 | 0.0488 | 0.0488 | 0.0478 | 960,754.2 | LOOM |
40,125 | 2022-12-13 | 0.0464 | 0.0495 | 0.0477 | 0.0489 | 1,571,266 | LOOM |
40,126 | 2022-12-14 | 0.0479 | 0.049 | 0.049 | 0.0484 | 1,327,850.1 | LOOM |
40,127 | 2022-12-15 | 0.0471 | 0.0485 | 0.0484 | 0.0476 | 1,064,081.4 | LOOM |
40,128 | 2022-12-16 | 0.0419 | 0.0529 | 0.0474 | 0.0428 | 5,217,632 | LOOM |
40,129 | 2022-12-17 | 0.0396 | 0.0435 | 0.0427 | 0.0417 | 1,564,938.5 | LOOM |
40,130 | 2022-12-18 | 0.0415 | 0.0448 | 0.0416 | 0.0441 | 3,038,815.9 | LOOM |
40,131 | 2022-12-19 | 0.0404 | 0.0485 | 0.0443 | 0.0411 | 8,979,057.7 | LOOM |
40,132 | 2022-12-20 | 0.0405 | 0.0447 | 0.0412 | 0.0438 | 1,953,816.1 | LOOM |
40,133 | 2022-12-21 | 0.0434 | 0.0474 | 0.0439 | 0.0439 | 4,718,390.1 | LOOM |
40,134 | 2022-12-22 | 0.0424 | 0.0444 | 0.044 | 0.0432 | 687,048.8 | LOOM |
40,135 | 2022-12-23 | 0.0428 | 0.045 | 0.043 | 0.0434 | 1,269,819.9 | LOOM |
40,136 | 2022-12-24 | 0.0435 | 0.0463 | 0.0435 | 0.0444 | 6,834,842.6 | LOOM |
40,137 | 2022-12-25 | 0.0434 | 0.0445 | 0.0445 | 0.044 | 518,238 | LOOM |
40,138 | 2022-12-26 | 0.0426 | 0.0438 | 0.0438 | 0.0432 | 777,076.8 | LOOM |
40,139 | 2022-12-27 | 0.0422 | 0.0434 | 0.0434 | 0.0424 | 1,184,213.2 | LOOM |
40,140 | 2022-12-28 | 0.0396 | 0.0427 | 0.0424 | 0.0399 | 2,911,846.4 | LOOM |
40,141 | 2022-12-29 | 0.0377 | 0.0405 | 0.0399 | 0.0393 | 1,417,609.2 | LOOM |
40,142 | 2022-12-30 | 0.0375 | 0.0394 | 0.0394 | 0.0385 | 2,656,943.1 | LOOM |
40,143 | 2022-12-31 | 0.0382 | 0.0423 | 0.0387 | 0.0396 | 4,384,555.1 | LOOM |
40,144 | 2023-01-01 | 0.0393 | 0.0415 | 0.0394 | 0.0402 | 1,966,951.7 | LOOM |
40,145 | 2023-01-02 | 0.0402 | 0.0417 | 0.0402 | 0.0409 | 830,934.9 | LOOM |
40,146 | 2023-01-03 | 0.0402 | 0.0412 | 0.0409 | 0.0404 | 349,061.6 | LOOM |
40,147 | 2023-01-04 | 0.0406 | 0.0422 | 0.0406 | 0.0413 | 3,917,813.7 | LOOM |
40,148 | 2023-01-05 | 0.0408 | 0.0416 | 0.0413 | 0.0409 | 1,672,868.5 | LOOM |
40,149 | 2023-01-06 | 0.0395 | 0.0414 | 0.0409 | 0.0409 | 1,004,087.7 | LOOM |
40,150 | 2023-01-07 | 0.041 | 0.044 | 0.0412 | 0.042 | 2,388,434.2 | LOOM |
40,151 | 2023-01-08 | 0.041 | 0.0422 | 0.0417 | 0.0421 | 706,266.5 | LOOM |
40,152 | 2023-01-09 | 0.0419 | 0.044 | 0.0422 | 0.0435 | 5,010,200.8 | LOOM |
40,153 | 2023-01-10 | 0.0433 | 0.0469 | 0.0436 | 0.0445 | 3,007,489.7 | LOOM |
40,154 | 2023-01-11 | 0.0444 | 0.0492 | 0.0444 | 0.0456 | 11,256,290.6 | LOOM |
40,155 | 2023-01-12 | 0.0439 | 0.0459 | 0.0454 | 0.0459 | 4,582,790.3 | LOOM |
40,156 | 2023-01-13 | 0.0449 | 0.0467 | 0.0457 | 0.0467 | 3,557,971.7 | LOOM |
40,157 | 2023-01-14 | 0.0457 | 0.0493 | 0.0464 | 0.0482 | 3,691,049.4 | LOOM |
40,158 | 2023-01-15 | 0.0473 | 0.0507 | 0.0482 | 0.0487 | 5,167,125.9 | LOOM |
40,159 | 2023-01-16 | 0.047 | 0.0501 | 0.0488 | 0.0486 | 2,657,165.2 | LOOM |
40,160 | 2023-01-17 | 0.0479 | 0.0512 | 0.0485 | 0.0501 | 4,101,177.1 | LOOM |
40,161 | 2023-01-18 | 0.0456 | 0.0509 | 0.0499 | 0.0492 | 2,888,229.3 | LOOM |
40,162 | 2023-01-19 | 0.0483 | 0.0519 | 0.0492 | 0.0516 | 3,377,098.3 | LOOM |
40,163 | 2023-01-20 | 0.0495 | 0.0542 | 0.0516 | 0.0542 | 3,279,082 | LOOM |
40,164 | 2023-01-21 | 0.0535 | 0.072 | 0.0542 | 0.0552 | 25,981,806.5 | LOOM |
40,165 | 2023-01-22 | 0.054 | 0.0594 | 0.0547 | 0.0545 | 8,750,086.3 | LOOM |
40,166 | 2023-01-23 | 0.0533 | 0.0561 | 0.0544 | 0.0545 | 4,068,590.1 | LOOM |
40,167 | 2023-01-24 | 0.0502 | 0.0557 | 0.0544 | 0.0512 | 3,198,577.6 | LOOM |
40,168 | 2023-01-25 | 0.0497 | 0.0539 | 0.0515 | 0.053 | 4,160,017.1 | LOOM |
40,169 | 2023-01-26 | 0.052 | 0.0532 | 0.053 | 0.0529 | 788,932.5 | LOOM |
40,170 | 2023-01-27 | 0.0513 | 0.0547 | 0.0527 | 0.0536 | 1,809,799.9 | LOOM |
40,171 | 2023-01-28 | 0.0521 | 0.0543 | 0.0538 | 0.0528 | 990,487.3 | LOOM |
40,172 | 2023-01-29 | 0.0526 | 0.0538 | 0.0528 | 0.0536 | 1,790,176.9 | LOOM |
40,173 | 2023-01-30 | 0.0488 | 0.0536 | 0.0536 | 0.0493 | 3,433,477.4 | LOOM |
40,174 | 2023-01-31 | 0.0487 | 0.0515 | 0.0491 | 0.0508 | 2,708,854.4 | LOOM |
40,175 | 2023-02-01 | 0.0495 | 0.0533 | 0.0507 | 0.0521 | 6,371,247.2 | LOOM |
40,176 | 2023-02-02 | 0.052 | 0.0541 | 0.0522 | 0.0533 | 3,473,068.5 | LOOM |
40,177 | 2023-02-03 | 0.0532 | 0.0568 | 0.0533 | 0.0565 | 3,955,745.7 | LOOM |
40,178 | 2023-02-04 | 0.0545 | 0.0565 | 0.0564 | 0.0558 | 3,295,588.5 | LOOM |
40,179 | 2023-02-05 | 0.052 | 0.0573 | 0.0557 | 0.0538 | 6,582,797.4 | LOOM |
40,180 | 2023-02-06 | 0.0532 | 0.0562 | 0.0538 | 0.054 | 11,775,258.8 | LOOM |
40,181 | 2023-02-07 | 0.0532 | 0.056 | 0.0541 | 0.0552 | 4,660,745.8 | LOOM |
40,182 | 2023-02-08 | 0.0531 | 0.0568 | 0.0552 | 0.055 | 3,694,594.4 | LOOM |
40,183 | 2023-02-09 | 0.0506 | 0.0558 | 0.0549 | 0.0507 | 8,616,925.9 | LOOM |
40,184 | 2023-02-10 | 0.0501 | 0.0517 | 0.0508 | 0.051 | 1,863,012.6 | LOOM |
40,185 | 2023-02-11 | 0.0506 | 0.0523 | 0.0512 | 0.052 | 785,568.7 | LOOM |
40,186 | 2023-02-12 | 0.0506 | 0.0524 | 0.052 | 0.0515 | 1,619,083.7 | LOOM |
40,187 | 2023-02-13 | 0.0471 | 0.0514 | 0.0514 | 0.0491 | 2,651,234.9 | LOOM |
40,188 | 2023-02-14 | 0.0482 | 0.05 | 0.0491 | 0.0498 | 1,277,042.1 | LOOM |
40,189 | 2023-02-15 | 0.0494 | 0.0545 | 0.0498 | 0.0542 | 3,814,813.6 | LOOM |
40,190 | 2023-02-16 | 0.0541 | 0.0608 | 0.0541 | 0.0554 | 20,173,801.8 | LOOM |
40,191 | 2023-02-17 | 0.0544 | 0.0573 | 0.0554 | 0.0573 | 2,719,296.6 | LOOM |
40,192 | 2023-02-18 | 0.0552 | 0.0573 | 0.0572 | 0.0561 | 958,697.1 | LOOM |
40,193 | 2023-02-19 | 0.0551 | 0.0573 | 0.0562 | 0.0557 | 4,090,188 | LOOM |
40,194 | 2023-02-20 | 0.0543 | 0.0574 | 0.0556 | 0.057 | 2,482,001 | LOOM |
40,195 | 2023-02-21 | 0.0558 | 0.0618 | 0.0571 | 0.0572 | 10,282,871.9 | LOOM |
40,196 | 2023-02-22 | 0.0533 | 0.0569 | 0.0569 | 0.0553 | 1,235,887.5 | LOOM |
40,197 | 2023-02-23 | 0.0542 | 0.0565 | 0.0554 | 0.0564 | 1,196,418.8 | LOOM |
40,198 | 2023-02-24 | 0.0565 | 0.0676 | 0.0565 | 0.0592 | 28,425,182.1 | LOOM |
40,199 | 2023-02-25 | 0.056 | 0.0715 | 0.0589 | 0.0595 | 31,357,734.3 | LOOM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.