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 |
|---|---|---|---|---|---|---|---|
40,400 | 2023-09-13 | 5.79 | 6.31 | 5.92 | 6.01 | 48,715.036 | LPT |
40,401 | 2023-09-14 | 5.9 | 6.08 | 5.99 | 5.94 | 28,539.744 | LPT |
40,402 | 2023-09-15 | 5.81 | 6.21 | 5.94 | 6.15 | 56,989.037 | LPT |
40,403 | 2023-09-16 | 5.99 | 6.27 | 6.15 | 6.05 | 30,387.811 | LPT |
40,404 | 2023-09-17 | 5.69 | 6.06 | 6.06 | 5.79 | 29,547.999 | LPT |
40,405 | 2023-09-18 | 5.73 | 5.93 | 5.81 | 5.76 | 16,666.266 | LPT |
40,406 | 2023-09-19 | 5.72 | 6.01 | 5.79 | 5.93 | 20,451.504 | LPT |
40,407 | 2023-09-20 | 5.71 | 5.94 | 5.93 | 5.88 | 11,901.673 | LPT |
40,408 | 2023-09-21 | 5.51 | 6.01 | 5.86 | 5.59 | 52,363.44 | LPT |
40,409 | 2023-09-22 | 5.44 | 5.73 | 5.56 | 5.72 | 12,253.405 | LPT |
40,410 | 2023-09-23 | 5.49 | 5.79 | 5.72 | 5.63 | 13,180.599 | LPT |
40,411 | 2023-09-24 | 5.42 | 5.63 | 5.63 | 5.45 | 26,087.344 | LPT |
40,412 | 2023-09-25 | 5.44 | 5.55 | 5.46 | 5.53 | 10,796.833 | LPT |
40,413 | 2023-09-26 | 5.44 | 5.56 | 5.55 | 5.55 | 8,646.428 | LPT |
40,414 | 2023-09-27 | 5.38 | 5.62 | 5.55 | 5.41 | 14,109.431 | LPT |
40,415 | 2023-09-28 | 5.4 | 5.59 | 5.41 | 5.58 | 12,057.04 | LPT |
40,416 | 2023-09-29 | 5.47 | 5.6 | 5.58 | 5.54 | 21,659.881 | LPT |
40,417 | 2023-09-30 | 5.44 | 5.57 | 5.54 | 5.44 | 20,719.131 | LPT |
40,418 | 2023-10-01 | 5.44 | 7.17 | 5.44 | 6.67 | 259,626.915 | LPT |
40,419 | 2023-10-02 | 6.4 | 6.73 | 6.68 | 6.64 | 87,428.681 | LPT |
40,420 | 2023-10-03 | 5.92 | 6.86 | 6.64 | 5.96 | 90,901.499 | LPT |
40,421 | 2023-10-04 | 5.74 | 6.04 | 5.95 | 5.89 | 12,946.183 | LPT |
40,422 | 2023-10-05 | 5.7 | 5.93 | 5.89 | 5.74 | 12,895.757 | LPT |
40,423 | 2023-10-06 | 5.73 | 6.34 | 5.75 | 6.04 | 63,123.702 | LPT |
40,424 | 2023-10-07 | 5.93 | 6.22 | 6.06 | 5.95 | 35,049.193 | LPT |
40,425 | 2023-10-08 | 5.9 | 6.24 | 5.94 | 6.01 | 27,277.884 | LPT |
40,426 | 2023-10-09 | 5.59 | 6.05 | 6.02 | 5.8 | 29,843.782 | LPT |
40,427 | 2023-10-10 | 5.76 | 5.97 | 5.78 | 5.86 | 12,383.936 | LPT |
40,428 | 2023-10-11 | 5.55 | 5.89 | 5.85 | 5.71 | 13,768.801 | LPT |
40,429 | 2023-10-12 | 5.52 | 5.75 | 5.72 | 5.71 | 12,023.617 | LPT |
40,430 | 2023-10-13 | 5.66 | 5.83 | 5.71 | 5.69 | 7,525.667 | LPT |
40,431 | 2023-10-14 | 5.65 | 5.81 | 5.67 | 5.67 | 11,241.577 | LPT |
40,432 | 2023-10-15 | 5.64 | 5.81 | 5.66 | 5.73 | 10,254.993 | LPT |
40,433 | 2023-10-16 | 5.73 | 5.95 | 5.74 | 5.88 | 11,044.423 | LPT |
40,434 | 2023-10-17 | 5.54 | 5.88 | 5.88 | 5.61 | 8,836.699 | LPT |
40,435 | 2023-10-18 | 5.45 | 5.67 | 5.6 | 5.47 | 14,158.626 | LPT |
40,436 | 2023-10-19 | 5.32 | 5.5 | 5.48 | 5.39 | 12,458.062 | LPT |
40,437 | 2023-10-20 | 5.36 | 5.56 | 5.38 | 5.5 | 9,718.449 | LPT |
40,438 | 2023-10-21 | 5.47 | 6.08 | 5.51 | 5.79 | 41,045.899 | LPT |
40,439 | 2023-10-22 | 5.5 | 5.83 | 5.79 | 5.81 | 13,281.261 | LPT |
40,440 | 2023-10-23 | 5.74 | 6.1 | 5.81 | 6.07 | 86,768.889 | LPT |
40,441 | 2023-10-24 | 5.93 | 6.58 | 6.07 | 6.21 | 79,430.23 | LPT |
40,442 | 2023-10-25 | 6.09 | 6.42 | 6.2 | 6.28 | 40,885.999 | LPT |
40,443 | 2023-10-26 | 5.94 | 6.45 | 6.29 | 6.31 | 40,140.606 | LPT |
40,444 | 2023-10-27 | 6.02 | 6.31 | 6.31 | 6.16 | 21,436.129 | LPT |
40,445 | 2023-10-28 | 6.14 | 6.48 | 6.15 | 6.36 | 21,844.664 | LPT |
40,446 | 2023-10-29 | 6.24 | 6.42 | 6.34 | 6.42 | 12,114.498 | LPT |
40,447 | 2023-10-30 | 6.22 | 6.54 | 6.41 | 6.46 | 18,778.943 | LPT |
40,448 | 2023-10-31 | 5.97 | 6.53 | 6.46 | 6.15 | 22,575.573 | LPT |
40,449 | 2023-11-01 | 5.98 | 6.7 | 6.14 | 6.56 | 38,826.021 | LPT |
40,450 | 2023-11-02 | 6.31 | 6.67 | 6.59 | 6.59 | 21,242.579 | LPT |
40,451 | 2023-11-03 | 6.27 | 6.81 | 6.56 | 6.63 | 44,250.042 | LPT |
40,452 | 2023-11-04 | 6.46 | 6.67 | 6.65 | 6.59 | 12,522.647 | LPT |
40,453 | 2023-11-05 | 6.45 | 6.73 | 6.55 | 6.56 | 13,378.308 | LPT |
40,454 | 2023-11-06 | 6.54 | 6.99 | 6.54 | 6.81 | 30,611.756 | LPT |
40,455 | 2023-11-07 | 6.56 | 7.23 | 6.81 | 6.75 | 42,670.946 | LPT |
40,456 | 2023-11-08 | 6.68 | 7 | 6.73 | 6.94 | 26,906.277 | LPT |
40,457 | 2023-11-09 | 5.8 | 7.13 | 6.94 | 6.52 | 65,791.961 | LPT |
40,458 | 2023-11-10 | 6.26 | 6.71 | 6.51 | 6.61 | 55,028.228 | LPT |
40,459 | 2023-11-11 | 6.41 | 6.98 | 6.61 | 6.82 | 47,919.405 | LPT |
40,460 | 2023-11-12 | 6.54 | 7.03 | 6.83 | 6.95 | 61,769.723 | LPT |
40,461 | 2023-11-13 | 6.73 | 7.48 | 6.98 | 6.75 | 113,211.469 | LPT |
40,462 | 2023-11-14 | 6.51 | 7.17 | 6.77 | 7.02 | 65,389.305 | LPT |
40,463 | 2023-11-15 | 6.83 | 7.55 | 7.01 | 7.39 | 91,655.805 | LPT |
40,464 | 2023-11-16 | 6.95 | 7.6 | 7.36 | 7.38 | 29,239.742 | LPT |
40,465 | 2023-11-17 | 6.75 | 7.68 | 7.41 | 6.96 | 37,902.691 | LPT |
40,466 | 2023-11-18 | 6.5 | 6.98 | 6.95 | 6.87 | 13,075.231 | LPT |
40,467 | 2023-11-19 | 6.73 | 7.2 | 6.83 | 7.14 | 23,069.912 | LPT |
40,468 | 2023-11-20 | 6.83 | 7.31 | 7.14 | 6.95 | 35,036.444 | LPT |
40,469 | 2023-11-21 | 6.17 | 7.08 | 6.95 | 6.27 | 34,145.788 | LPT |
40,470 | 2023-11-22 | 6.21 | 6.52 | 6.32 | 6.47 | 28,283.479 | LPT |
40,471 | 2023-11-23 | 6.32 | 6.59 | 6.49 | 6.48 | 18,043.342 | LPT |
40,472 | 2023-11-24 | 6.38 | 6.7 | 6.52 | 6.47 | 116,644.305 | LPT |
40,473 | 2023-11-25 | 6.41 | 6.7 | 6.42 | 6.7 | 17,724.574 | LPT |
40,474 | 2023-11-26 | 6.25 | 6.71 | 6.7 | 6.38 | 43,064.613 | LPT |
40,475 | 2023-11-27 | 6.09 | 6.45 | 6.39 | 6.25 | 21,715.646 | LPT |
40,476 | 2023-11-28 | 6.08 | 6.41 | 6.25 | 6.31 | 28,158.857 | LPT |
40,477 | 2023-11-29 | 6.18 | 6.36 | 6.31 | 6.28 | 9,100.587 | LPT |
40,478 | 2023-11-30 | 6.25 | 6.42 | 6.27 | 6.37 | 14,312.049 | LPT |
40,479 | 2023-12-01 | 6.3 | 6.42 | 6.37 | 6.36 | 17,206.937 | LPT |
40,480 | 2023-12-02 | 6.35 | 6.81 | 6.36 | 6.65 | 51,489.948 | LPT |
40,481 | 2023-12-03 | 6.42 | 6.65 | 6.64 | 6.5 | 23,576.243 | LPT |
40,482 | 2023-12-04 | 6.1 | 6.91 | 6.5 | 6.86 | 41,806.32 | LPT |
40,483 | 2023-12-05 | 6.45 | 7.05 | 6.86 | 6.64 | 67,974.67 | LPT |
40,484 | 2023-12-06 | 6.36 | 6.76 | 6.63 | 6.59 | 44,691.693 | LPT |
40,485 | 2023-12-07 | 6.47 | 7.1 | 6.59 | 6.88 | 43,190.787 | LPT |
40,486 | 2023-12-08 | 6.75 | 7.04 | 6.88 | 7.03 | 39,499.292 | LPT |
40,487 | 2023-12-09 | 6.65 | 7.21 | 7.04 | 6.74 | 50,395.538 | LPT |
40,488 | 2023-12-10 | 6.63 | 6.93 | 6.74 | 6.89 | 22,522.447 | LPT |
40,489 | 2023-12-11 | 6.02 | 6.91 | 6.9 | 6.22 | 48,499.673 | LPT |
40,490 | 2023-12-12 | 6.14 | 6.4 | 6.22 | 6.34 | 35,697.478 | LPT |
40,491 | 2023-12-13 | 5.96 | 6.41 | 6.32 | 6.37 | 26,988.154 | LPT |
40,492 | 2023-12-14 | 6.22 | 6.77 | 6.36 | 6.71 | 61,865.472 | LPT |
40,493 | 2023-12-15 | 6.54 | 6.9 | 6.7 | 6.81 | 56,352.072 | LPT |
40,494 | 2023-12-16 | 6.66 | 8.48 | 6.82 | 7.59 | 306,152.84 | LPT |
40,495 | 2023-12-17 | 7.28 | 8.65 | 7.58 | 8.32 | 184,240.845 | LPT |
40,496 | 2023-12-18 | 6.96 | 8.35 | 8.33 | 7.32 | 130,742.1 | LPT |
40,497 | 2023-12-19 | 7.11 | 7.96 | 7.32 | 7.81 | 82,809.061 | LPT |
40,498 | 2023-12-20 | 7.74 | 10.81 | 7.77 | 9.48 | 473,697.203 | LPT |
40,499 | 2023-12-21 | 9.01 | 9.83 | 9.48 | 9.27 | 157,617.896 | LPT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.