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 |
|---|---|---|---|---|---|---|---|
40,300 | 2023-06-05 | 4.35 | 5.11 | 5.1 | 4.56 | 19,577.57 | LPT |
40,301 | 2023-06-06 | 4.46 | 5.39 | 4.54 | 5.25 | 22,472.926 | LPT |
40,302 | 2023-06-07 | 4.65 | 5.58 | 5.25 | 4.76 | 102,997.385 | LPT |
40,303 | 2023-06-08 | 4.63 | 4.84 | 4.77 | 4.71 | 20,734.507 | LPT |
40,304 | 2023-06-09 | 4.57 | 4.74 | 4.71 | 4.6 | 13,052.836 | LPT |
40,305 | 2023-06-10 | 3.24 | 4.62 | 4.6 | 3.75 | 54,577.909 | LPT |
40,306 | 2023-06-11 | 3.68 | 3.92 | 3.75 | 3.74 | 21,080.707 | LPT |
40,307 | 2023-06-12 | 3.64 | 3.84 | 3.74 | 3.82 | 42,118.508 | LPT |
40,308 | 2023-06-13 | 3.8 | 3.94 | 3.82 | 3.88 | 17,926.795 | LPT |
40,309 | 2023-06-14 | 3.64 | 3.97 | 3.86 | 3.77 | 13,999.109 | LPT |
40,310 | 2023-06-15 | 3.75 | 3.9 | 3.77 | 3.86 | 12,345.67 | LPT |
40,311 | 2023-06-16 | 3.79 | 3.95 | 3.87 | 3.86 | 8,487.626 | LPT |
40,312 | 2023-06-17 | 3.86 | 4.06 | 3.86 | 3.97 | 4,880.009 | LPT |
40,313 | 2023-06-18 | 3.83 | 3.98 | 3.96 | 3.89 | 6,086.61 | LPT |
40,314 | 2023-06-19 | 3.85 | 3.98 | 3.88 | 3.95 | 4,379.305 | LPT |
40,315 | 2023-06-20 | 3.88 | 4.16 | 3.94 | 4.16 | 10,899 | LPT |
40,316 | 2023-06-21 | 4.15 | 4.43 | 4.15 | 4.39 | 16,990.331 | LPT |
40,317 | 2023-06-22 | 4.27 | 4.52 | 4.39 | 4.38 | 12,135.526 | LPT |
40,318 | 2023-06-23 | 4.14 | 4.41 | 4.38 | 4.3 | 20,890.744 | LPT |
40,319 | 2023-06-24 | 4.16 | 4.35 | 4.27 | 4.32 | 12,486.171 | LPT |
40,320 | 2023-06-25 | 4.31 | 4.5 | 4.31 | 4.39 | 14,396.41 | LPT |
40,321 | 2023-06-26 | 4.25 | 4.48 | 4.39 | 4.29 | 7,024.634 | LPT |
40,322 | 2023-06-27 | 4.28 | 4.52 | 4.3 | 4.42 | 6,355.989 | LPT |
40,323 | 2023-06-28 | 4.06 | 4.42 | 4.42 | 4.14 | 7,670.438 | LPT |
40,324 | 2023-06-29 | 4.12 | 4.27 | 4.14 | 4.14 | 13,116.695 | LPT |
40,325 | 2023-06-30 | 4.05 | 5.08 | 4.15 | 4.82 | 63,838.248 | LPT |
40,326 | 2023-07-01 | 4.58 | 4.86 | 4.8 | 4.74 | 16,409.466 | LPT |
40,327 | 2023-07-02 | 4.58 | 4.76 | 4.7 | 4.76 | 6,203.862 | LPT |
40,328 | 2023-07-03 | 4.76 | 5.05 | 4.77 | 4.81 | 24,125.578 | LPT |
40,329 | 2023-07-04 | 4.64 | 4.8 | 4.79 | 4.67 | 4,394.264 | LPT |
40,330 | 2023-07-05 | 4.54 | 4.82 | 4.67 | 4.61 | 12,251.208 | LPT |
40,331 | 2023-07-06 | 4.42 | 4.79 | 4.59 | 4.42 | 10,200.358 | LPT |
40,332 | 2023-07-07 | 4.36 | 4.48 | 4.41 | 4.43 | 5,665.66 | LPT |
40,333 | 2023-07-08 | 4.26 | 4.45 | 4.41 | 4.34 | 11,665.509 | LPT |
40,334 | 2023-07-09 | 4.27 | 4.38 | 4.33 | 4.27 | 4,990.861 | LPT |
40,335 | 2023-07-10 | 4.14 | 4.4 | 4.28 | 4.35 | 10,938.549 | LPT |
40,336 | 2023-07-11 | 4.29 | 4.39 | 4.31 | 4.35 | 7,729.333 | LPT |
40,337 | 2023-07-12 | 4.25 | 4.41 | 4.36 | 4.33 | 8,317.482 | LPT |
40,338 | 2023-07-13 | 4.25 | 5.09 | 4.31 | 4.79 | 25,489.308 | LPT |
40,339 | 2023-07-14 | 4.51 | 4.89 | 4.8 | 4.65 | 19,039.87 | LPT |
40,340 | 2023-07-15 | 4.6 | 4.74 | 4.67 | 4.65 | 10,839.703 | LPT |
40,341 | 2023-07-16 | 4.43 | 4.66 | 4.66 | 4.45 | 7,483.614 | LPT |
40,342 | 2023-07-17 | 4.34 | 4.53 | 4.44 | 4.45 | 12,680.43 | LPT |
40,343 | 2023-07-18 | 4.15 | 4.47 | 4.45 | 4.17 | 19,112.512 | LPT |
40,344 | 2023-07-19 | 3.98 | 4.25 | 4.17 | 4 | 27,987.427 | LPT |
40,345 | 2023-07-20 | 3.97 | 4.14 | 3.99 | 4.03 | 19,703.153 | LPT |
40,346 | 2023-07-21 | 4 | 4.1 | 4.04 | 4.07 | 18,134.724 | LPT |
40,347 | 2023-07-22 | 4 | 4.11 | 4.07 | 4.02 | 12,161.76 | LPT |
40,348 | 2023-07-23 | 4 | 4.23 | 4.03 | 4.16 | 23,187.024 | LPT |
40,349 | 2023-07-24 | 4 | 4.18 | 4.17 | 4.01 | 24,156.729 | LPT |
40,350 | 2023-07-25 | 3.93 | 4.06 | 4 | 4 | 16,699.392 | LPT |
40,351 | 2023-07-26 | 3.92 | 4.16 | 3.97 | 4.1 | 21,106.6 | LPT |
40,352 | 2023-07-27 | 4.08 | 4.25 | 4.09 | 4.2 | 10,886.97 | LPT |
40,353 | 2023-07-28 | 4.15 | 4.23 | 4.2 | 4.18 | 7,117.504 | LPT |
40,354 | 2023-07-29 | 4.05 | 4.24 | 4.18 | 4.21 | 6,471.874 | LPT |
40,355 | 2023-07-30 | 3.94 | 4.24 | 4.22 | 4.04 | 8,167.759 | LPT |
40,356 | 2023-07-31 | 3.99 | 4.13 | 4.04 | 3.99 | 6,438.335 | LPT |
40,357 | 2023-08-01 | 3.86 | 4.11 | 4.02 | 4.11 | 6,384.057 | LPT |
40,358 | 2023-08-02 | 3.87 | 4.15 | 4.11 | 3.95 | 8,919.726 | LPT |
40,359 | 2023-08-03 | 3.87 | 4 | 3.95 | 3.92 | 8,379.662 | LPT |
40,360 | 2023-08-04 | 3.87 | 3.96 | 3.92 | 3.89 | 6,250.36 | LPT |
40,361 | 2023-08-05 | 3.83 | 3.97 | 3.89 | 3.95 | 5,301.555 | LPT |
40,362 | 2023-08-06 | 3.95 | 4.13 | 3.95 | 4.12 | 6,703.858 | LPT |
40,363 | 2023-08-07 | 4.1 | 6.65 | 4.13 | 5.9 | 520,964.2 | LPT |
40,364 | 2023-08-08 | 4.8 | 6.08 | 5.87 | 4.91 | 180,441.834 | LPT |
40,365 | 2023-08-09 | 4.61 | 5.09 | 4.89 | 4.71 | 74,379.566 | LPT |
40,366 | 2023-08-10 | 4.54 | 4.96 | 4.71 | 4.67 | 32,423.331 | LPT |
40,367 | 2023-08-11 | 4.63 | 6.59 | 4.67 | 6.22 | 278,197.221 | LPT |
40,368 | 2023-08-12 | 5.87 | 8.01 | 6.2 | 7.94 | 245,352.19 | LPT |
40,369 | 2023-08-13 | 6.96 | 9.41 | 7.92 | 7.14 | 394,160.441 | LPT |
40,370 | 2023-08-14 | 6.42 | 8.4 | 7.12 | 7.42 | 215,551.547 | LPT |
40,371 | 2023-08-15 | 6.53 | 7.62 | 7.41 | 6.8 | 158,150.263 | LPT |
40,372 | 2023-08-16 | 6.24 | 7.24 | 6.8 | 6.52 | 138,598.099 | LPT |
40,373 | 2023-08-17 | 6.09 | 7.14 | 6.52 | 6.63 | 83,955.786 | LPT |
40,374 | 2023-08-18 | 5.84 | 6.62 | 6.62 | 6.33 | 86,273.088 | LPT |
40,375 | 2023-08-19 | 6.18 | 7.39 | 6.33 | 6.35 | 103,704.795 | LPT |
40,376 | 2023-08-20 | 6.08 | 6.47 | 6.35 | 6.18 | 33,041.145 | LPT |
40,377 | 2023-08-21 | 5.87 | 6.37 | 6.19 | 6.07 | 33,418.936 | LPT |
40,378 | 2023-08-22 | 5.59 | 6.17 | 6.07 | 5.8 | 62,214.64 | LPT |
40,379 | 2023-08-23 | 5.79 | 6.79 | 5.8 | 6.38 | 122,673.122 | LPT |
40,380 | 2023-08-24 | 6.37 | 7.59 | 6.38 | 6.84 | 147,776.566 | LPT |
40,381 | 2023-08-25 | 6.48 | 6.99 | 6.83 | 6.61 | 44,113.002 | LPT |
40,382 | 2023-08-26 | 6.49 | 7.4 | 6.59 | 7.05 | 98,203.048 | LPT |
40,383 | 2023-08-27 | 7.01 | 8.19 | 7.04 | 7.9 | 118,349.133 | LPT |
40,384 | 2023-08-28 | 6.94 | 7.97 | 7.92 | 7.21 | 86,191.959 | LPT |
40,385 | 2023-08-29 | 6.92 | 7.46 | 7.19 | 7.17 | 77,053.215 | LPT |
40,386 | 2023-08-30 | 7.01 | 7.75 | 7.17 | 7.46 | 75,709.98 | LPT |
40,387 | 2023-08-31 | 6.88 | 7.56 | 7.44 | 6.93 | 69,944.654 | LPT |
40,388 | 2023-09-01 | 6.93 | 7.29 | 6.93 | 7.18 | 50,876.645 | LPT |
40,389 | 2023-09-02 | 6.64 | 7.35 | 7.18 | 6.81 | 82,832.826 | LPT |
40,390 | 2023-09-03 | 6.57 | 6.95 | 6.81 | 6.8 | 35,586.601 | LPT |
40,391 | 2023-09-04 | 6.76 | 8.19 | 6.8 | 7.87 | 163,605.499 | LPT |
40,392 | 2023-09-05 | 7.24 | 7.89 | 7.86 | 7.45 | 54,183.025 | LPT |
40,393 | 2023-09-06 | 7.02 | 7.44 | 7.44 | 7.28 | 54,211.596 | LPT |
40,394 | 2023-09-07 | 6.68 | 7.34 | 7.28 | 6.8 | 52,005.672 | LPT |
40,395 | 2023-09-08 | 6.58 | 7.12 | 6.8 | 6.77 | 36,529.281 | LPT |
40,396 | 2023-09-09 | 6.07 | 6.9 | 6.77 | 6.37 | 40,724.699 | LPT |
40,397 | 2023-09-10 | 5.83 | 6.5 | 6.35 | 6.3 | 60,442.777 | LPT |
40,398 | 2023-09-11 | 5.75 | 6.36 | 6.32 | 5.86 | 53,896.665 | LPT |
40,399 | 2023-09-12 | 5.8 | 6.15 | 5.86 | 5.93 | 41,155.007 | LPT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.