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 |
|---|---|---|---|---|---|---|---|
40,500 | 2023-12-22 | 8.79 | 9.53 | 9.28 | 8.89 | 62,863.095 | LPT |
40,501 | 2023-12-23 | 8.75 | 9.81 | 8.92 | 8.96 | 105,598.105 | LPT |
40,502 | 2023-12-24 | 8.79 | 9.68 | 8.93 | 9.12 | 73,472.784 | LPT |
40,503 | 2023-12-25 | 8.82 | 9.35 | 9.13 | 9.3 | 50,517.134 | LPT |
40,504 | 2023-12-26 | 8.1 | 9.4 | 9.28 | 8.59 | 42,102.431 | LPT |
40,505 | 2023-12-27 | 8.26 | 8.67 | 8.55 | 8.59 | 45,482.311 | LPT |
40,506 | 2023-12-28 | 8.33 | 8.82 | 8.6 | 8.53 | 35,043.301 | LPT |
40,507 | 2023-12-29 | 7.96 | 8.57 | 8.52 | 8.2 | 39,666.443 | LPT |
40,508 | 2023-12-30 | 8.06 | 8.44 | 8.21 | 8.35 | 29,709.618 | LPT |
40,509 | 2023-12-31 | 7.67 | 8.41 | 8.36 | 7.95 | 39,665.485 | LPT |
40,510 | 2024-01-01 | 7.77 | 8.31 | 7.95 | 8.27 | 39,082.715 | LPT |
40,511 | 2024-01-02 | 8.19 | 8.64 | 8.27 | 8.54 | 70,876.083 | LPT |
40,512 | 2024-01-03 | 6.12 | 8.69 | 8.51 | 7.13 | 91,705.351 | LPT |
40,513 | 2024-01-04 | 7 | 7.5 | 7.14 | 7.39 | 34,592.021 | LPT |
40,514 | 2024-01-05 | 6.77 | 7.43 | 7.4 | 7.11 | 50,366.863 | LPT |
40,515 | 2024-01-06 | 6.46 | 7.12 | 7.1 | 6.95 | 40,132.033 | LPT |
40,516 | 2024-01-07 | 6.33 | 7.07 | 6.95 | 6.44 | 41,343.185 | LPT |
40,517 | 2024-01-08 | 5.98 | 7.01 | 6.48 | 6.97 | 58,352.409 | LPT |
40,518 | 2024-01-09 | 6.27 | 7.11 | 6.95 | 6.57 | 65,970.825 | LPT |
40,519 | 2024-01-10 | 6.4 | 7.55 | 6.63 | 7.33 | 50,026.949 | LPT |
40,520 | 2024-01-11 | 7.16 | 7.76 | 7.33 | 7.65 | 77,827.248 | LPT |
40,521 | 2024-01-12 | 7.48 | 9.5 | 7.65 | 7.82 | 306,862.321 | LPT |
40,522 | 2024-01-13 | 7.52 | 8.44 | 7.8 | 7.88 | 116,221.506 | LPT |
40,523 | 2024-01-14 | 7.64 | 8.41 | 7.91 | 7.76 | 55,873.997 | LPT |
40,524 | 2024-01-15 | 7.74 | 8.1 | 7.75 | 7.92 | 29,554.238 | LPT |
40,525 | 2024-01-16 | 7.54 | 8.09 | 7.9 | 7.94 | 46,093.916 | LPT |
40,526 | 2024-01-17 | 7.64 | 8.06 | 7.95 | 7.78 | 64,362.172 | LPT |
40,527 | 2024-01-18 | 7.07 | 7.86 | 7.79 | 7.22 | 47,903.672 | LPT |
40,528 | 2024-01-19 | 6.78 | 7.33 | 7.25 | 7.14 | 32,276.772 | LPT |
40,529 | 2024-01-20 | 7.11 | 7.64 | 7.15 | 7.62 | 39,823.395 | LPT |
40,530 | 2024-01-21 | 7.47 | 7.73 | 7.64 | 7.53 | 60,978.974 | LPT |
40,531 | 2024-01-22 | 7.14 | 7.66 | 7.54 | 7.29 | 12,531.085 | LPT |
40,532 | 2023-03-29 | 2.1385 | 2.3353 | 2.1385 | 2.2262 | 901,738.47 | LQTY |
40,533 | 2023-03-30 | 2.0996 | 2.2827 | 2.231 | 2.1333 | 986,157 | LQTY |
40,534 | 2023-03-31 | 2.064 | 2.1729 | 2.133 | 2.1345 | 587,732.02 | LQTY |
40,535 | 2023-04-01 | 2.1093 | 2.3552 | 2.1304 | 2.2814 | 933,269.81 | LQTY |
40,536 | 2023-04-02 | 2.1521 | 2.3847 | 2.2803 | 2.2105 | 1,017,713.86 | LQTY |
40,537 | 2023-04-03 | 2.1155 | 2.3795 | 2.2121 | 2.2462 | 1,344,091.4 | LQTY |
40,538 | 2023-04-04 | 2.2363 | 2.519 | 2.2493 | 2.4812 | 1,202,875.63 | LQTY |
40,539 | 2023-04-05 | 2.393 | 2.6548 | 2.4788 | 2.4652 | 1,204,933.63 | LQTY |
40,540 | 2023-04-06 | 2.3524 | 2.5477 | 2.4674 | 2.4802 | 1,032,390.78 | LQTY |
40,541 | 2023-04-07 | 2.343 | 2.5318 | 2.4802 | 2.3885 | 772,517.98 | LQTY |
40,542 | 2023-04-08 | 2.203 | 2.3988 | 2.3904 | 2.2357 | 635,199.78 | LQTY |
40,543 | 2023-04-09 | 2.1518 | 2.2674 | 2.2339 | 2.2106 | 573,159.52 | LQTY |
40,544 | 2023-04-10 | 2.1657 | 2.2964 | 2.2078 | 2.288 | 597,256.97 | LQTY |
40,545 | 2023-04-11 | 2.1812 | 2.2931 | 2.2873 | 2.2003 | 710,033.92 | LQTY |
40,546 | 2023-04-12 | 2.005 | 2.204 | 2.201 | 2.0874 | 1,353,260.37 | LQTY |
40,547 | 2023-04-13 | 2.0621 | 2.1807 | 2.0874 | 2.1802 | 1,133,136.74 | LQTY |
40,548 | 2023-04-14 | 2.1698 | 2.4319 | 2.1795 | 2.3813 | 1,862,580.38 | LQTY |
40,549 | 2023-04-15 | 2.313 | 2.49 | 2.3843 | 2.338 | 974,917.95 | LQTY |
40,550 | 2023-04-16 | 2.2789 | 2.4211 | 2.3416 | 2.3885 | 804,788.24 | LQTY |
40,551 | 2023-04-17 | 2.2502 | 2.4719 | 2.3892 | 2.3879 | 1,248,509.91 | LQTY |
40,552 | 2023-04-18 | 2.3067 | 2.5274 | 2.3909 | 2.4173 | 1,365,432.59 | LQTY |
40,553 | 2023-04-19 | 2.0532 | 2.4403 | 2.4188 | 2.0966 | 1,101,492.9 | LQTY |
40,554 | 2023-04-20 | 2.0146 | 2.1674 | 2.094 | 2.0947 | 799,794.28 | LQTY |
40,555 | 2023-04-21 | 1.8475 | 2.17 | 2.0938 | 1.9071 | 1,171,542.54 | LQTY |
40,556 | 2023-04-22 | 1.8475 | 1.9443 | 1.9056 | 1.9123 | 468,505.5 | LQTY |
40,557 | 2023-04-23 | 1.7512 | 1.9212 | 1.9185 | 1.8073 | 508,438.06 | LQTY |
40,558 | 2023-04-24 | 1.7309 | 1.8431 | 1.8084 | 1.7774 | 342,074.9 | LQTY |
40,559 | 2023-04-25 | 1.692 | 1.8396 | 1.78 | 1.8223 | 375,277.34 | LQTY |
40,560 | 2023-04-26 | 1.6511 | 1.8987 | 1.8242 | 1.7549 | 690,163 | LQTY |
40,561 | 2023-04-27 | 1.7459 | 1.8425 | 1.7551 | 1.8181 | 315,172.53 | LQTY |
40,562 | 2023-04-28 | 1.7455 | 1.8828 | 1.8179 | 1.8715 | 368,458.41 | LQTY |
40,563 | 2023-04-29 | 1.8063 | 1.8963 | 1.8707 | 1.8351 | 342,041.11 | LQTY |
40,564 | 2023-04-30 | 1.7472 | 1.8488 | 1.8399 | 1.7591 | 228,650.96 | LQTY |
40,565 | 2023-05-01 | 1.6475 | 1.8357 | 1.7618 | 1.6943 | 397,851.89 | LQTY |
40,566 | 2023-05-02 | 1.6757 | 1.7253 | 1.6882 | 1.6915 | 202,149.37 | LQTY |
40,567 | 2023-05-03 | 1.6063 | 1.7275 | 1.6892 | 1.7078 | 476,383.15 | LQTY |
40,568 | 2023-05-04 | 1.6633 | 1.7326 | 1.709 | 1.6867 | 271,265.58 | LQTY |
40,569 | 2023-05-05 | 1.6246 | 1.707 | 1.6828 | 1.6893 | 239,781.1 | LQTY |
40,570 | 2023-05-06 | 1.431 | 1.7054 | 1.6837 | 1.4521 | 596,447.14 | LQTY |
40,571 | 2023-05-07 | 1.4379 | 1.4989 | 1.4523 | 1.4379 | 360,164.78 | LQTY |
40,572 | 2023-05-08 | 1.1574 | 1.4585 | 1.4423 | 1.2237 | 855,997.87 | LQTY |
40,573 | 2023-05-09 | 1.1846 | 1.2391 | 1.223 | 1.205 | 359,621.47 | LQTY |
40,574 | 2023-05-10 | 1.1638 | 1.296 | 1.205 | 1.2405 | 773,597.37 | LQTY |
40,575 | 2023-05-11 | 1.1427 | 1.285 | 1.2346 | 1.197 | 734,544.06 | LQTY |
40,576 | 2023-05-12 | 1.12 | 1.2309 | 1.1967 | 1.228 | 519,924.6 | LQTY |
40,577 | 2023-05-13 | 1.1675 | 1.2333 | 1.23 | 1.1838 | 296,065.07 | LQTY |
40,578 | 2023-05-14 | 1.166 | 1.238 | 1.1839 | 1.1977 | 396,503.51 | LQTY |
40,579 | 2023-05-15 | 1.1754 | 1.3389 | 1.1934 | 1.2838 | 705,380.66 | LQTY |
40,580 | 2023-05-16 | 1.253 | 1.4408 | 1.2866 | 1.377 | 1,054,110.41 | LQTY |
40,581 | 2023-05-17 | 1.2942 | 1.4255 | 1.3722 | 1.386 | 435,993.62 | LQTY |
40,582 | 2023-05-18 | 1.29 | 1.3855 | 1.3826 | 1.3298 | 416,000.22 | LQTY |
40,583 | 2023-05-19 | 1.2914 | 1.3366 | 1.3271 | 1.3084 | 158,999.43 | LQTY |
40,584 | 2023-05-20 | 1.2833 | 1.3358 | 1.3082 | 1.3056 | 161,591.17 | LQTY |
40,585 | 2023-05-21 | 1.2365 | 1.3387 | 1.3034 | 1.2534 | 290,762.22 | LQTY |
40,586 | 2023-05-22 | 1.2224 | 1.2964 | 1.2541 | 1.2798 | 237,799.18 | LQTY |
40,587 | 2023-05-23 | 1.2694 | 1.3513 | 1.2822 | 1.3164 | 343,749.08 | LQTY |
40,588 | 2023-05-24 | 1.2144 | 1.3188 | 1.3188 | 1.2668 | 304,590.57 | LQTY |
40,589 | 2023-05-25 | 1.2217 | 1.2745 | 1.2677 | 1.2467 | 257,173.08 | LQTY |
40,590 | 2023-05-26 | 1.2315 | 1.2684 | 1.246 | 1.2553 | 402,517.51 | LQTY |
40,591 | 2023-05-27 | 1.2273 | 1.2984 | 1.2556 | 1.2399 | 314,062.35 | LQTY |
40,592 | 2023-05-28 | 1.2339 | 1.3062 | 1.2366 | 1.2955 | 238,103.75 | LQTY |
40,593 | 2023-05-29 | 1.2435 | 1.3279 | 1.2931 | 1.254 | 288,667.9 | LQTY |
40,594 | 2023-05-30 | 1.2285 | 1.2723 | 1.2522 | 1.2476 | 268,654.68 | LQTY |
40,595 | 2023-05-31 | 1.1534 | 1.256 | 1.2461 | 1.185 | 427,164.05 | LQTY |
40,596 | 2023-06-01 | 1.1714 | 1.2259 | 1.18 | 1.1948 | 316,872.67 | LQTY |
40,597 | 2023-06-02 | 1.176 | 1.2585 | 1.1943 | 1.2414 | 132,027.25 | LQTY |
40,598 | 2023-06-03 | 1.2241 | 1.2704 | 1.2397 | 1.2391 | 105,041.54 | LQTY |
40,599 | 2023-06-04 | 1.2287 | 1.2743 | 1.2374 | 1.2399 | 82,434.53 | LQTY |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.