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 |
|---|---|---|---|---|---|---|---|
40,200 | 2023-02-26 | 0.0567 | 0.0603 | 0.0596 | 0.0587 | 7,385,256.8 | LOOM |
40,201 | 2023-02-27 | 0.0564 | 0.059 | 0.0587 | 0.0574 | 4,327,703.3 | LOOM |
40,202 | 2023-02-28 | 0.057 | 0.066 | 0.0573 | 0.0611 | 19,287,451.7 | LOOM |
40,203 | 2023-03-01 | 0.06 | 0.0644 | 0.0608 | 0.0613 | 7,439,722.6 | LOOM |
40,204 | 2023-03-02 | 0.057 | 0.0615 | 0.061 | 0.0582 | 6,864,248.2 | LOOM |
40,205 | 2023-03-03 | 0.0532 | 0.0582 | 0.0577 | 0.0541 | 4,095,430.9 | LOOM |
40,206 | 2023-03-04 | 0.054 | 0.0573 | 0.0541 | 0.0546 | 5,269,943.2 | LOOM |
40,207 | 2023-03-05 | 0.0535 | 0.0568 | 0.0545 | 0.0558 | 4,009,631.6 | LOOM |
40,208 | 2023-03-06 | 0.0558 | 0.0622 | 0.0558 | 0.0582 | 12,196,253.5 | LOOM |
40,209 | 2023-03-07 | 0.0573 | 0.0746 | 0.058 | 0.0636 | 48,611,035.9 | LOOM |
40,210 | 2023-03-08 | 0.0624 | 0.0719 | 0.0635 | 0.0663 | 45,558,248.2 | LOOM |
40,211 | 2023-03-09 | 0.0582 | 0.0698 | 0.0661 | 0.0603 | 24,807,475.9 | LOOM |
40,212 | 2023-03-10 | 0.0546 | 0.0602 | 0.0601 | 0.0583 | 8,330,715.5 | LOOM |
40,213 | 2023-03-11 | 0.0553 | 0.06 | 0.0583 | 0.0591 | 7,626,865.2 | LOOM |
40,214 | 2023-03-12 | 0.057 | 0.0623 | 0.059 | 0.0618 | 6,285,252.9 | LOOM |
40,215 | 2023-03-13 | 0.0609 | 0.0974 | 0.0618 | 0.0908 | 51,107,675.6 | LOOM |
40,216 | 2023-03-14 | 0.0776 | 0.139 | 0.0917 | 0.0805 | 130,508,976.2 | LOOM |
40,217 | 2023-03-15 | 0.0683 | 0.083 | 0.0805 | 0.0714 | 61,810,358.6 | LOOM |
40,218 | 2023-03-16 | 0.068 | 0.0735 | 0.0714 | 0.0723 | 29,156,652.6 | LOOM |
40,219 | 2023-03-17 | 0.071 | 0.0759 | 0.0719 | 0.0758 | 14,848,516.3 | LOOM |
40,220 | 2023-03-18 | 0.0705 | 0.0754 | 0.0754 | 0.0715 | 13,799,962.6 | LOOM |
40,221 | 2023-03-19 | 0.0694 | 0.0729 | 0.0714 | 0.0713 | 7,343,952.6 | LOOM |
40,222 | 2023-03-20 | 0.0668 | 0.0712 | 0.0712 | 0.0672 | 9,167,136.3 | LOOM |
40,223 | 2023-03-21 | 0.0637 | 0.0678 | 0.0672 | 0.0669 | 9,197,068.7 | LOOM |
40,224 | 2023-03-22 | 0.063 | 0.067 | 0.0668 | 0.065 | 7,864,614.7 | LOOM |
40,225 | 2023-03-23 | 0.0645 | 0.0736 | 0.0648 | 0.0709 | 23,618,423.2 | LOOM |
40,226 | 2023-03-24 | 0.0656 | 0.0717 | 0.0711 | 0.0673 | 5,630,781.8 | LOOM |
40,227 | 2023-03-25 | 0.0671 | 0.082 | 0.0673 | 0.0713 | 23,152,948.4 | LOOM |
40,228 | 2023-03-26 | 0.068 | 0.0713 | 0.0713 | 0.0695 | 5,376,761.9 | LOOM |
40,229 | 2023-03-27 | 0.0635 | 0.0696 | 0.0695 | 0.0656 | 4,778,809 | LOOM |
40,230 | 2023-03-28 | 0.0629 | 0.0676 | 0.0657 | 0.0665 | 11,273,090.1 | LOOM |
40,231 | 2023-03-29 | 0.0641 | 0.0674 | 0.066 | 0.0673 | 12,740,381.8 | LOOM |
40,232 | 2023-03-29 | 6.69 | 7.1 | 6.77 | 6.95 | 93,556.901 | LPT |
40,233 | 2023-03-30 | 6.74 | 7.04 | 6.95 | 6.81 | 65,507.932 | LPT |
40,234 | 2023-03-31 | 6.69 | 7.06 | 6.84 | 7.03 | 43,088.028 | LPT |
40,235 | 2023-04-01 | 6.94 | 7.3 | 7.03 | 7.02 | 56,534.202 | LPT |
40,236 | 2023-04-02 | 6.75 | 7.12 | 7.03 | 6.91 | 52,420.743 | LPT |
40,237 | 2023-04-03 | 6.61 | 7.05 | 6.88 | 6.99 | 65,099.335 | LPT |
40,238 | 2023-04-04 | 6.9 | 7.11 | 6.99 | 7.05 | 43,034.405 | LPT |
40,239 | 2023-04-05 | 6.96 | 7.3 | 7.04 | 7.1 | 62,682.688 | LPT |
40,240 | 2023-04-06 | 6.8 | 7.1 | 7.08 | 7.05 | 38,343.562 | LPT |
40,241 | 2023-04-07 | 6.86 | 7.11 | 7.06 | 6.97 | 58,195.421 | LPT |
40,242 | 2023-04-08 | 6.82 | 7.09 | 6.97 | 6.99 | 27,993.449 | LPT |
40,243 | 2023-04-09 | 6.84 | 7.18 | 6.98 | 7.09 | 34,397.584 | LPT |
40,244 | 2023-04-10 | 6.97 | 7.31 | 7.1 | 7.27 | 64,683.91 | LPT |
40,245 | 2023-04-11 | 6.77 | 7.27 | 7.27 | 6.81 | 365,046.888 | LPT |
40,246 | 2023-04-12 | 6.39 | 6.86 | 6.82 | 6.47 | 363,920.301 | LPT |
40,247 | 2023-04-13 | 6.21 | 6.54 | 6.47 | 6.42 | 426,879.275 | LPT |
40,248 | 2023-04-14 | 6.25 | 6.65 | 6.41 | 6.55 | 423,286.194 | LPT |
40,249 | 2023-04-15 | 6.4 | 6.7 | 6.52 | 6.55 | 50,910.566 | LPT |
40,250 | 2023-04-16 | 6.4 | 6.75 | 6.55 | 6.69 | 46,597.755 | LPT |
40,251 | 2023-04-17 | 6.34 | 6.73 | 6.72 | 6.49 | 54,084.978 | LPT |
40,252 | 2023-04-18 | 6.36 | 6.68 | 6.46 | 6.59 | 31,221.58 | LPT |
40,253 | 2023-04-19 | 5.82 | 6.62 | 6.58 | 5.92 | 65,845.207 | LPT |
40,254 | 2023-04-20 | 5.71 | 6.02 | 5.92 | 5.86 | 36,425.905 | LPT |
40,255 | 2023-04-21 | 5.49 | 5.96 | 5.87 | 5.55 | 25,584.903 | LPT |
40,256 | 2023-04-22 | 5.44 | 5.75 | 5.56 | 5.72 | 26,933.175 | LPT |
40,257 | 2023-04-23 | 5.48 | 5.75 | 5.72 | 5.66 | 7,417.963 | LPT |
40,258 | 2023-04-24 | 5.54 | 5.77 | 5.64 | 5.65 | 6,094.071 | LPT |
40,259 | 2023-04-25 | 5.36 | 5.72 | 5.65 | 5.68 | 17,352.323 | LPT |
40,260 | 2023-04-26 | 5.33 | 6 | 5.68 | 5.59 | 25,060.713 | LPT |
40,261 | 2023-04-27 | 5.51 | 5.81 | 5.61 | 5.75 | 13,004.742 | LPT |
40,262 | 2023-04-28 | 5.55 | 5.75 | 5.72 | 5.6 | 11,950.151 | LPT |
40,263 | 2023-04-29 | 5.55 | 5.72 | 5.58 | 5.69 | 6,502.472 | LPT |
40,264 | 2023-04-30 | 5.49 | 5.69 | 5.66 | 5.51 | 7,382.992 | LPT |
40,265 | 2023-05-01 | 5.22 | 5.55 | 5.53 | 5.29 | 9,517.833 | LPT |
40,266 | 2023-05-02 | 5.27 | 5.44 | 5.28 | 5.42 | 7,695.697 | LPT |
40,267 | 2023-05-03 | 5.26 | 5.57 | 5.41 | 5.54 | 7,491.355 | LPT |
40,268 | 2023-05-04 | 5.41 | 5.54 | 5.54 | 5.48 | 6,414.73 | LPT |
40,269 | 2023-05-05 | 5.4 | 5.59 | 5.49 | 5.55 | 7,550.922 | LPT |
40,270 | 2023-05-06 | 5.21 | 5.6 | 5.55 | 5.28 | 15,747.089 | LPT |
40,271 | 2023-05-07 | 5.14 | 5.3 | 5.27 | 5.16 | 7,216.226 | LPT |
40,272 | 2023-05-08 | 4.5 | 5.17 | 5.17 | 4.66 | 35,546.51 | LPT |
40,273 | 2023-05-09 | 4.63 | 4.84 | 4.65 | 4.83 | 16,054.253 | LPT |
40,274 | 2023-05-10 | 4.66 | 4.98 | 4.83 | 4.89 | 16,547.955 | LPT |
40,275 | 2023-05-11 | 4.61 | 4.88 | 4.88 | 4.72 | 7,842.605 | LPT |
40,276 | 2023-05-12 | 4.56 | 4.85 | 4.72 | 4.85 | 10,473.196 | LPT |
40,277 | 2023-05-13 | 4.66 | 4.81 | 4.81 | 4.67 | 9,012.087 | LPT |
40,278 | 2023-05-14 | 4.44 | 4.67 | 4.66 | 4.48 | 18,478.298 | LPT |
40,279 | 2023-05-15 | 4.39 | 4.74 | 4.46 | 4.66 | 13,468.39 | LPT |
40,280 | 2023-05-16 | 4.57 | 4.71 | 4.68 | 4.65 | 7,456.619 | LPT |
40,281 | 2023-05-17 | 4.66 | 5.03 | 4.66 | 5.01 | 11,303.528 | LPT |
40,282 | 2023-05-18 | 4.78 | 5.01 | 5.01 | 4.98 | 8,559.215 | LPT |
40,283 | 2023-05-19 | 4.94 | 5.26 | 4.98 | 5.03 | 13,301.259 | LPT |
40,284 | 2023-05-20 | 4.96 | 5.14 | 5.02 | 5.05 | 7,375.783 | LPT |
40,285 | 2023-05-21 | 4.76 | 5.05 | 5.05 | 4.82 | 4,545.082 | LPT |
40,286 | 2023-05-22 | 4.7 | 4.93 | 4.82 | 4.93 | 4,939.097 | LPT |
40,287 | 2023-05-23 | 4.88 | 5.19 | 4.93 | 5.11 | 8,158.084 | LPT |
40,288 | 2023-05-24 | 4.96 | 5.23 | 5.13 | 5.14 | 21,908.633 | LPT |
40,289 | 2023-05-25 | 5.01 | 5.17 | 5.15 | 5.05 | 16,222.084 | LPT |
40,290 | 2023-05-26 | 4.9 | 5.1 | 5.03 | 4.91 | 15,270.059 | LPT |
40,291 | 2023-05-27 | 4.81 | 4.95 | 4.91 | 4.82 | 11,665.716 | LPT |
40,292 | 2023-05-28 | 4.78 | 5.44 | 4.82 | 5.13 | 19,007.509 | LPT |
40,293 | 2023-05-29 | 4.97 | 5.1 | 5.1 | 5.04 | 17,255.897 | LPT |
40,294 | 2023-05-30 | 4.99 | 5.12 | 5.05 | 5.07 | 6,963.59 | LPT |
40,295 | 2023-05-31 | 4.84 | 5.1 | 5.07 | 4.98 | 19,373.799 | LPT |
40,296 | 2023-06-01 | 4.9 | 5.12 | 4.97 | 5.03 | 31,211.935 | LPT |
40,297 | 2023-06-02 | 4.95 | 5.25 | 5.04 | 5.22 | 22,812.933 | LPT |
40,298 | 2023-06-03 | 5.18 | 5.3 | 5.21 | 5.21 | 17,236.186 | LPT |
40,299 | 2023-06-04 | 5.1 | 5.26 | 5.21 | 5.12 | 15,620.924 | LPT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.