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 |
|---|---|---|---|---|---|---|---|
40,700 | 2023-09-13 | 0.762 | 0.7937 | 0.7656 | 0.7764 | 116,081.67 | LQTY |
40,701 | 2023-09-14 | 0.775 | 0.8126 | 0.7771 | 0.7997 | 163,330.96 | LQTY |
40,702 | 2023-09-15 | 0.7883 | 0.8196 | 0.798 | 0.8141 | 79,292.85 | LQTY |
40,703 | 2023-09-16 | 0.8045 | 0.8415 | 0.8157 | 0.8228 | 187,949.02 | LQTY |
40,704 | 2023-09-17 | 0.7764 | 0.8227 | 0.8213 | 0.7958 | 114,387.89 | LQTY |
40,705 | 2023-09-18 | 0.787 | 0.8274 | 0.7955 | 0.8012 | 64,461.42 | LQTY |
40,706 | 2023-09-19 | 0.7992 | 0.8228 | 0.7992 | 0.8114 | 41,200.22 | LQTY |
40,707 | 2023-09-20 | 0.8099 | 0.8782 | 0.8111 | 0.8647 | 523,570.8 | LQTY |
40,708 | 2023-09-21 | 0.8224 | 0.8873 | 0.866 | 0.8597 | 377,553.2 | LQTY |
40,709 | 2023-09-22 | 0.829 | 0.8636 | 0.8599 | 0.8521 | 201,349.28 | LQTY |
40,710 | 2023-09-23 | 0.8151 | 0.8561 | 0.8522 | 0.8409 | 111,837.01 | LQTY |
40,711 | 2023-09-24 | 0.8227 | 0.8492 | 0.838 | 0.8242 | 105,024.65 | LQTY |
40,712 | 2023-09-25 | 0.8192 | 0.8557 | 0.8251 | 0.8441 | 76,072.92 | LQTY |
40,713 | 2023-09-26 | 0.8441 | 0.899 | 0.8441 | 0.8838 | 183,247.78 | LQTY |
40,714 | 2023-09-27 | 0.8735 | 0.9479 | 0.8827 | 0.9162 | 361,964.42 | LQTY |
40,715 | 2023-09-28 | 0.9016 | 0.9448 | 0.9166 | 0.9107 | 178,537.05 | LQTY |
40,716 | 2023-09-29 | 0.9065 | 0.9639 | 0.9102 | 0.9265 | 219,048.73 | LQTY |
40,717 | 2023-09-30 | 0.8974 | 0.935 | 0.925 | 0.9171 | 123,033.07 | LQTY |
40,718 | 2023-10-01 | 0.9104 | 1.12 | 0.9138 | 1.0417 | 908,530.64 | LQTY |
40,719 | 2023-10-02 | 1.0056 | 1.2621 | 1.0401 | 1.0748 | 1,561,314.47 | LQTY |
40,720 | 2023-10-03 | 1.0214 | 1.0919 | 1.0731 | 1.0349 | 568,548.74 | LQTY |
40,721 | 2023-10-04 | 0.9576 | 1.1579 | 1.0379 | 1.1183 | 1,003,008.4 | LQTY |
40,722 | 2023-10-05 | 1.07 | 1.1841 | 1.1212 | 1.1332 | 893,826.81 | LQTY |
40,723 | 2023-10-06 | 1.1151 | 1.25 | 1.135 | 1.1781 | 880,905.04 | LQTY |
40,724 | 2023-10-07 | 1.1 | 1.2343 | 1.178 | 1.1727 | 605,250.49 | LQTY |
40,725 | 2023-10-08 | 1.1526 | 1.2755 | 1.1742 | 1.2025 | 690,285.09 | LQTY |
40,726 | 2023-10-09 | 1.1785 | 1.5252 | 1.202 | 1.4369 | 2,509,102.65 | LQTY |
40,727 | 2023-10-10 | 1.4031 | 1.5401 | 1.4352 | 1.4919 | 1,133,691.87 | LQTY |
40,728 | 2023-10-11 | 1.3767 | 1.5192 | 1.4901 | 1.4949 | 827,144.82 | LQTY |
40,729 | 2023-10-12 | 1.4363 | 1.5499 | 1.4944 | 1.4658 | 579,600.45 | LQTY |
40,730 | 2023-10-13 | 1.2452 | 1.5393 | 1.4609 | 1.3017 | 1,051,890.33 | LQTY |
40,731 | 2023-10-14 | 1.2804 | 1.4489 | 1.2991 | 1.4283 | 738,199.57 | LQTY |
40,732 | 2023-10-15 | 1.4069 | 1.6767 | 1.4303 | 1.5682 | 1,698,887.88 | LQTY |
40,733 | 2023-10-16 | 1.5344 | 1.6413 | 1.5676 | 1.5738 | 518,563.7 | LQTY |
40,734 | 2023-10-17 | 1.5123 | 1.6166 | 1.5719 | 1.5802 | 631,666.9 | LQTY |
40,735 | 2023-10-18 | 1.45 | 1.5877 | 1.5811 | 1.4739 | 663,019.23 | LQTY |
40,736 | 2023-10-19 | 1.4117 | 1.5374 | 1.4727 | 1.4617 | 469,216.98 | LQTY |
40,737 | 2023-10-20 | 1.3419 | 1.5325 | 1.4577 | 1.3494 | 777,649.68 | LQTY |
40,738 | 2023-10-21 | 1.3362 | 1.4258 | 1.3476 | 1.3619 | 465,116.98 | LQTY |
40,739 | 2023-10-22 | 1.319 | 1.4812 | 1.3586 | 1.3758 | 783,331.95 | LQTY |
40,740 | 2023-10-23 | 1.3637 | 1.6058 | 1.375 | 1.6002 | 1,004,281.47 | LQTY |
40,741 | 2023-10-24 | 1.5162 | 1.7427 | 1.5947 | 1.6338 | 1,016,002.51 | LQTY |
40,742 | 2023-10-25 | 1.5633 | 2.0966 | 1.6337 | 2.0285 | 1,583,617.84 | LQTY |
40,743 | 2023-10-26 | 1.798 | 2.2868 | 2.0256 | 2.0313 | 1,495,962.19 | LQTY |
40,744 | 2023-10-27 | 1.6785 | 2.0305 | 2.0298 | 1.736 | 767,754.63 | LQTY |
40,745 | 2023-10-28 | 1.684 | 1.789 | 1.7455 | 1.69 | 306,263.19 | LQTY |
40,746 | 2023-10-29 | 1.6542 | 1.7271 | 1.6885 | 1.6783 | 342,078.03 | LQTY |
40,747 | 2023-10-30 | 1.6677 | 1.875 | 1.6788 | 1.7557 | 608,568.41 | LQTY |
40,748 | 2023-10-31 | 1.6075 | 1.7785 | 1.7557 | 1.6419 | 456,911.39 | LQTY |
40,749 | 2023-11-01 | 1.553 | 1.6852 | 1.6398 | 1.6568 | 275,077.08 | LQTY |
40,750 | 2023-11-02 | 1.5248 | 1.7697 | 1.6592 | 1.593 | 399,023.59 | LQTY |
40,751 | 2023-11-03 | 1.5357 | 1.775 | 1.5885 | 1.7354 | 561,245.03 | LQTY |
40,752 | 2023-11-04 | 1.6947 | 1.8357 | 1.7355 | 1.7768 | 324,241.6 | LQTY |
40,753 | 2023-11-05 | 1.7609 | 1.85 | 1.7799 | 1.842 | 298,990.55 | LQTY |
40,754 | 2023-11-06 | 1.4069 | 1.8746 | 1.8443 | 1.5005 | 1,470,863.09 | LQTY |
40,755 | 2023-11-07 | 1.395 | 1.5179 | 1.5 | 1.4468 | 964,242.98 | LQTY |
40,756 | 2023-11-08 | 1.4281 | 1.4783 | 1.4462 | 1.4522 | 417,006.58 | LQTY |
40,757 | 2023-11-09 | 1.28 | 1.53 | 1.4528 | 1.4715 | 948,050.98 | LQTY |
40,758 | 2023-11-10 | 1.4071 | 1.5622 | 1.4727 | 1.4734 | 664,407.99 | LQTY |
40,759 | 2023-11-11 | 1.4093 | 1.4932 | 1.4753 | 1.4377 | 245,381.08 | LQTY |
40,760 | 2023-11-12 | 1.3745 | 1.5965 | 1.4367 | 1.5195 | 597,868.2 | LQTY |
40,761 | 2023-11-13 | 1.3853 | 1.5606 | 1.52 | 1.3865 | 574,077.15 | LQTY |
40,762 | 2023-11-14 | 1.3321 | 1.4691 | 1.3865 | 1.4264 | 419,524.82 | LQTY |
40,763 | 2023-11-15 | 1.4242 | 1.4972 | 1.4249 | 1.4788 | 330,709.53 | LQTY |
40,764 | 2023-11-16 | 1.4159 | 1.5529 | 1.4771 | 1.4627 | 407,840.91 | LQTY |
40,765 | 2023-11-17 | 1.3823 | 1.5402 | 1.4646 | 1.4498 | 323,630.28 | LQTY |
40,766 | 2023-11-18 | 1.3356 | 1.45 | 1.45 | 1.4317 | 256,185.97 | LQTY |
40,767 | 2023-11-19 | 1.3976 | 1.4537 | 1.4308 | 1.452 | 150,074.67 | LQTY |
40,768 | 2023-11-20 | 1.4244 | 1.5145 | 1.452 | 1.4331 | 274,957.39 | LQTY |
40,769 | 2023-11-21 | 1.2707 | 1.449 | 1.4309 | 1.2786 | 336,325.22 | LQTY |
40,770 | 2023-11-22 | 1.2835 | 1.3926 | 1.2859 | 1.3804 | 358,147.1 | LQTY |
40,771 | 2023-11-23 | 1.336 | 1.4248 | 1.3805 | 1.3633 | 545,600.56 | LQTY |
40,772 | 2023-11-24 | 1.361 | 1.47 | 1.3634 | 1.4323 | 350,169.08 | LQTY |
40,773 | 2023-11-25 | 1.4083 | 1.4543 | 1.4252 | 1.442 | 145,921.33 | LQTY |
40,774 | 2023-11-26 | 1.3527 | 1.4615 | 1.4423 | 1.4111 | 185,552.07 | LQTY |
40,775 | 2023-11-27 | 1.3305 | 1.4297 | 1.4117 | 1.37 | 191,501.21 | LQTY |
40,776 | 2023-11-28 | 1.3504 | 1.5 | 1.3686 | 1.4715 | 329,425.44 | LQTY |
40,777 | 2023-11-29 | 1.4282 | 1.4943 | 1.4713 | 1.4778 | 103,059.42 | LQTY |
40,778 | 2023-11-30 | 1.4167 | 1.4854 | 1.4798 | 1.4301 | 99,159.9 | LQTY |
40,779 | 2023-12-01 | 1.4236 | 1.4885 | 1.4299 | 1.4492 | 101,840.03 | LQTY |
40,780 | 2023-12-02 | 1.4415 | 1.509 | 1.4539 | 1.4987 | 200,091.15 | LQTY |
40,781 | 2023-12-03 | 1.4679 | 1.6247 | 1.4967 | 1.5862 | 655,533.63 | LQTY |
40,782 | 2023-12-04 | 1.4726 | 1.6864 | 1.5855 | 1.5701 | 495,697.43 | LQTY |
40,783 | 2023-12-05 | 1.472 | 1.5955 | 1.5665 | 1.5343 | 476,737.87 | LQTY |
40,784 | 2023-12-06 | 1.4545 | 1.5577 | 1.5361 | 1.4758 | 404,903.56 | LQTY |
40,785 | 2023-12-07 | 1.4574 | 1.5581 | 1.4768 | 1.5387 | 241,385.22 | LQTY |
40,786 | 2023-12-08 | 1.5026 | 1.5836 | 1.5415 | 1.5691 | 397,660.62 | LQTY |
40,787 | 2023-12-09 | 1.4832 | 1.6104 | 1.5691 | 1.4922 | 307,357.28 | LQTY |
40,788 | 2023-12-10 | 1.4561 | 1.5207 | 1.4926 | 1.5158 | 107,661.66 | LQTY |
40,789 | 2023-12-11 | 1.2695 | 1.5172 | 1.5172 | 1.3889 | 454,142.6 | LQTY |
40,790 | 2023-12-12 | 1.3218 | 1.4307 | 1.389 | 1.3691 | 228,814.75 | LQTY |
40,791 | 2023-12-13 | 1.2913 | 1.3835 | 1.3672 | 1.364 | 378,745.87 | LQTY |
40,792 | 2023-12-14 | 1.3131 | 1.403 | 1.3641 | 1.392 | 254,029.33 | LQTY |
40,793 | 2023-12-15 | 1.3088 | 1.3915 | 1.3905 | 1.316 | 189,168.42 | LQTY |
40,794 | 2023-12-16 | 1.2975 | 1.4084 | 1.3193 | 1.4051 | 156,384.59 | LQTY |
40,795 | 2023-12-17 | 1.3259 | 1.4117 | 1.408 | 1.3394 | 225,857.15 | LQTY |
40,796 | 2023-12-18 | 1.2424 | 1.3475 | 1.3394 | 1.3345 | 329,081.21 | LQTY |
40,797 | 2023-12-19 | 1.2866 | 1.3677 | 1.3342 | 1.3078 | 223,144.75 | LQTY |
40,798 | 2023-12-20 | 1.3133 | 1.398 | 1.3133 | 1.3419 | 237,405.29 | LQTY |
40,799 | 2023-12-21 | 1.328 | 1.3798 | 1.3373 | 1.3708 | 149,454.76 | LQTY |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.