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 |
|---|---|---|---|---|---|---|---|
40,600 | 2023-06-05 | 1.0293 | 1.2452 | 1.2399 | 1.0681 | 865,407.89 | LQTY |
40,601 | 2023-06-06 | 1.0224 | 1.1263 | 1.0675 | 1.1051 | 287,247.76 | LQTY |
40,602 | 2023-06-07 | 0.9994 | 1.1079 | 1.1079 | 1.0167 | 253,901.57 | LQTY |
40,603 | 2023-06-08 | 0.9942 | 1.0446 | 1.0164 | 1.0261 | 125,634.7 | LQTY |
40,604 | 2023-06-09 | 0.9953 | 1.038 | 1.0283 | 1.0104 | 98,364.15 | LQTY |
40,605 | 2023-06-10 | 0.7477 | 1.0101 | 1.0085 | 0.8381 | 508,879.98 | LQTY |
40,606 | 2023-06-11 | 0.8269 | 0.8713 | 0.8331 | 0.8466 | 84,249.3 | LQTY |
40,607 | 2023-06-12 | 0.8162 | 0.9106 | 0.8496 | 0.8769 | 125,349.34 | LQTY |
40,608 | 2023-06-13 | 0.8665 | 0.8998 | 0.8787 | 0.8787 | 66,661.81 | LQTY |
40,609 | 2023-06-14 | 0.8266 | 0.8885 | 0.8763 | 0.8473 | 148,407.79 | LQTY |
40,610 | 2023-06-15 | 0.8106 | 0.9209 | 0.8475 | 0.8326 | 375,417.17 | LQTY |
40,611 | 2023-06-16 | 0.8224 | 0.8704 | 0.8323 | 0.8458 | 196,069.34 | LQTY |
40,612 | 2023-06-17 | 0.8367 | 0.8819 | 0.8468 | 0.8428 | 83,006.59 | LQTY |
40,613 | 2023-06-18 | 0.8142 | 0.8575 | 0.8428 | 0.8294 | 80,502.32 | LQTY |
40,614 | 2023-06-19 | 0.821 | 0.8456 | 0.8284 | 0.8411 | 69,254.16 | LQTY |
40,615 | 2023-06-20 | 0.8176 | 0.8833 | 0.8418 | 0.8824 | 236,953.41 | LQTY |
40,616 | 2023-06-21 | 0.8782 | 1.0298 | 0.8827 | 0.975 | 818,481.77 | LQTY |
40,617 | 2023-06-22 | 0.9 | 1.0263 | 0.976 | 0.909 | 439,510.33 | LQTY |
40,618 | 2023-06-23 | 0.8958 | 0.9792 | 0.9091 | 0.9479 | 242,393.66 | LQTY |
40,619 | 2023-06-24 | 0.9131 | 0.999 | 0.9448 | 0.9407 | 312,898.66 | LQTY |
40,620 | 2023-06-25 | 0.9365 | 1.0076 | 0.9423 | 0.9583 | 312,088.83 | LQTY |
40,621 | 2023-06-26 | 0.9155 | 0.9852 | 0.9583 | 0.9271 | 300,103.34 | LQTY |
40,622 | 2023-06-27 | 0.9211 | 0.962 | 0.9267 | 0.9402 | 72,245.99 | LQTY |
40,623 | 2023-06-28 | 0.8387 | 0.9386 | 0.9386 | 0.8889 | 216,279.48 | LQTY |
40,624 | 2023-06-29 | 0.8776 | 0.9115 | 0.8902 | 0.8897 | 102,107.12 | LQTY |
40,625 | 2023-06-30 | 0.8411 | 0.9327 | 0.8907 | 0.9258 | 272,263.46 | LQTY |
40,626 | 2023-07-01 | 0.9153 | 0.9659 | 0.9255 | 0.9536 | 119,344.76 | LQTY |
40,627 | 2023-07-02 | 0.9213 | 0.9655 | 0.9537 | 0.9501 | 105,714.21 | LQTY |
40,628 | 2023-07-03 | 0.9445 | 1.0242 | 0.9455 | 0.9873 | 299,556.96 | LQTY |
40,629 | 2023-07-04 | 0.9621 | 0.9939 | 0.9879 | 0.9865 | 216,501.03 | LQTY |
40,630 | 2023-07-05 | 0.9258 | 1.0152 | 0.9816 | 0.9365 | 179,734.2 | LQTY |
40,631 | 2023-07-06 | 0.8975 | 0.9911 | 0.9364 | 0.8992 | 235,779.73 | LQTY |
40,632 | 2023-07-07 | 0.8889 | 0.925 | 0.8975 | 0.9045 | 92,626.93 | LQTY |
40,633 | 2023-07-08 | 0.885 | 0.9181 | 0.903 | 0.8999 | 69,598.12 | LQTY |
40,634 | 2023-07-09 | 0.885 | 0.9149 | 0.9001 | 0.8935 | 83,451.37 | LQTY |
40,635 | 2023-07-10 | 0.875 | 0.95 | 0.8923 | 0.9014 | 152,736.67 | LQTY |
40,636 | 2023-07-11 | 0.8889 | 1.014 | 0.9008 | 0.9823 | 520,639.97 | LQTY |
40,637 | 2023-07-12 | 0.9586 | 1.1717 | 0.9861 | 1.1242 | 1,334,957.93 | LQTY |
40,638 | 2023-07-13 | 1.0794 | 1.6651 | 1.1262 | 1.4488 | 1,764,955.6 | LQTY |
40,639 | 2023-07-14 | 1.1839 | 1.8934 | 1.4545 | 1.3266 | 2,717,122.79 | LQTY |
40,640 | 2023-07-15 | 1.1915 | 1.3913 | 1.33 | 1.2101 | 1,192,161.7 | LQTY |
40,641 | 2023-07-16 | 1.1694 | 1.2591 | 1.2114 | 1.1889 | 429,849.68 | LQTY |
40,642 | 2023-07-17 | 1.1455 | 1.2374 | 1.1901 | 1.1986 | 354,388.2 | LQTY |
40,643 | 2023-07-18 | 1.1256 | 1.2281 | 1.2001 | 1.1474 | 324,846.42 | LQTY |
40,644 | 2023-07-19 | 1.1182 | 1.2119 | 1.1468 | 1.1417 | 736,918.05 | LQTY |
40,645 | 2023-07-20 | 1.0836 | 1.1697 | 1.1391 | 1.1016 | 178,900.6 | LQTY |
40,646 | 2023-07-21 | 1.0824 | 1.1273 | 1.1015 | 1.1003 | 146,833.67 | LQTY |
40,647 | 2023-07-22 | 1.0666 | 1.1198 | 1.0972 | 1.0763 | 226,222.06 | LQTY |
40,648 | 2023-07-23 | 1.071 | 1.1411 | 1.0768 | 1.0866 | 242,392.06 | LQTY |
40,649 | 2023-07-24 | 1.002 | 1.1054 | 1.0865 | 1.0455 | 258,523.49 | LQTY |
40,650 | 2023-07-25 | 1.0263 | 1.0808 | 1.0456 | 1.0488 | 284,622.7 | LQTY |
40,651 | 2023-07-26 | 1.0313 | 1.0921 | 1.0447 | 1.0567 | 224,270.89 | LQTY |
40,652 | 2023-07-27 | 1.0363 | 1.1344 | 1.0561 | 1.0889 | 298,412.1 | LQTY |
40,653 | 2023-07-28 | 1.0887 | 1.185 | 1.0896 | 1.1797 | 565,471.99 | LQTY |
40,654 | 2023-07-29 | 1.119 | 1.193 | 1.1787 | 1.1197 | 347,356.93 | LQTY |
40,655 | 2023-07-30 | 1.0818 | 1.145 | 1.1201 | 1.1119 | 169,365.43 | LQTY |
40,656 | 2023-07-31 | 1.0455 | 1.1228 | 1.11 | 1.0579 | 314,194.12 | LQTY |
40,657 | 2023-08-01 | 1.0022 | 1.0775 | 1.0584 | 1.0759 | 260,988.43 | LQTY |
40,658 | 2023-08-02 | 1.0314 | 1.0842 | 1.0763 | 1.0506 | 313,855.2 | LQTY |
40,659 | 2023-08-03 | 1.017 | 1.0693 | 1.0497 | 1.0569 | 306,289.68 | LQTY |
40,660 | 2023-08-04 | 1.0128 | 1.0656 | 1.0564 | 1.0446 | 299,407.52 | LQTY |
40,661 | 2023-08-05 | 1.0305 | 1.0641 | 1.0447 | 1.0484 | 142,028.66 | LQTY |
40,662 | 2023-08-06 | 1.0444 | 1.154 | 1.0473 | 1.0693 | 412,303.45 | LQTY |
40,663 | 2023-08-07 | 1.0078 | 1.1042 | 1.0694 | 1.0406 | 259,358.45 | LQTY |
40,664 | 2023-08-08 | 0.9963 | 1.0437 | 1.0395 | 0.9963 | 485,874.5 | LQTY |
40,665 | 2023-08-09 | 0.973 | 1.0042 | 0.9963 | 0.9971 | 362,329.33 | LQTY |
40,666 | 2023-08-10 | 0.9939 | 1.0233 | 0.9971 | 1.0063 | 233,882.98 | LQTY |
40,667 | 2023-08-11 | 0.9793 | 1.0226 | 1.0054 | 0.9843 | 294,386.91 | LQTY |
40,668 | 2023-08-12 | 0.9639 | 0.9869 | 0.9851 | 0.9674 | 243,726.94 | LQTY |
40,669 | 2023-08-13 | 0.9638 | 1.0039 | 0.9672 | 0.9909 | 197,567.72 | LQTY |
40,670 | 2023-08-14 | 0.9655 | 1.0122 | 0.9943 | 0.9837 | 252,368.96 | LQTY |
40,671 | 2023-08-15 | 0.8619 | 0.9845 | 0.9845 | 0.9021 | 363,064 | LQTY |
40,672 | 2023-08-16 | 0.8487 | 0.9083 | 0.903 | 0.8766 | 326,377.62 | LQTY |
40,673 | 2023-08-17 | 0.6707 | 0.8925 | 0.875 | 0.7842 | 613,323.03 | LQTY |
40,674 | 2023-08-18 | 0.7821 | 0.8164 | 0.7839 | 0.8091 | 206,665.95 | LQTY |
40,675 | 2023-08-19 | 0.8087 | 0.8372 | 0.81 | 0.8261 | 95,382.85 | LQTY |
40,676 | 2023-08-20 | 0.8082 | 0.8342 | 0.8268 | 0.8232 | 118,459.32 | LQTY |
40,677 | 2023-08-21 | 0.7932 | 0.8416 | 0.8231 | 0.8139 | 124,892.66 | LQTY |
40,678 | 2023-08-22 | 0.758 | 0.8216 | 0.8136 | 0.8007 | 187,018.63 | LQTY |
40,679 | 2023-08-23 | 0.7958 | 0.8347 | 0.7996 | 0.8227 | 124,476.26 | LQTY |
40,680 | 2023-08-24 | 0.7998 | 0.8264 | 0.8219 | 0.8093 | 37,990.33 | LQTY |
40,681 | 2023-08-25 | 0.7827 | 0.8107 | 0.8063 | 0.8062 | 46,919.01 | LQTY |
40,682 | 2023-08-26 | 0.7696 | 0.8088 | 0.8058 | 0.7795 | 109,921.74 | LQTY |
40,683 | 2023-08-27 | 0.7769 | 0.7986 | 0.7795 | 0.786 | 112,347.52 | LQTY |
40,684 | 2023-08-28 | 0.7752 | 0.8023 | 0.7857 | 0.7848 | 119,265.71 | LQTY |
40,685 | 2023-08-29 | 0.7703 | 0.856 | 0.7834 | 0.8364 | 235,697.31 | LQTY |
40,686 | 2023-08-30 | 0.807 | 0.838 | 0.8379 | 0.8164 | 134,430.74 | LQTY |
40,687 | 2023-08-31 | 0.7914 | 0.8324 | 0.8164 | 0.8037 | 132,289.24 | LQTY |
40,688 | 2023-09-01 | 0.769 | 0.815 | 0.8054 | 0.7807 | 141,436.32 | LQTY |
40,689 | 2023-09-02 | 0.7726 | 0.8122 | 0.7796 | 0.8087 | 146,588.94 | LQTY |
40,690 | 2023-09-03 | 0.7941 | 0.8351 | 0.8081 | 0.8275 | 108,901.89 | LQTY |
40,691 | 2023-09-04 | 0.8044 | 0.8465 | 0.8287 | 0.8271 | 105,434.34 | LQTY |
40,692 | 2023-09-05 | 0.812 | 0.8542 | 0.8276 | 0.8408 | 163,698.48 | LQTY |
40,693 | 2023-09-06 | 0.8324 | 0.9227 | 0.8409 | 0.8603 | 555,223.12 | LQTY |
40,694 | 2023-09-07 | 0.8416 | 0.873 | 0.8596 | 0.8687 | 289,584.47 | LQTY |
40,695 | 2023-09-08 | 0.8089 | 0.8727 | 0.8701 | 0.8442 | 462,291.84 | LQTY |
40,696 | 2023-09-09 | 0.8045 | 0.8459 | 0.8442 | 0.8064 | 198,039.04 | LQTY |
40,697 | 2023-09-10 | 0.7335 | 0.807 | 0.8066 | 0.7699 | 376,301.86 | LQTY |
40,698 | 2023-09-11 | 0.7358 | 0.7729 | 0.7685 | 0.753 | 211,998.44 | LQTY |
40,699 | 2023-09-12 | 0.7489 | 0.7902 | 0.7542 | 0.7671 | 161,034.9 | LQTY |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.