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 |
|---|---|---|---|---|---|---|---|
40,800 | 2023-12-22 | 1.3526 | 1.4325 | 1.3707 | 1.4239 | 244,261.75 | LQTY |
40,801 | 2023-12-23 | 1.3676 | 1.4666 | 1.4262 | 1.4621 | 210,677.85 | LQTY |
40,802 | 2023-12-24 | 1.3675 | 1.4611 | 1.4611 | 1.3979 | 362,969.42 | LQTY |
40,803 | 2023-12-25 | 1.3863 | 1.478 | 1.3972 | 1.4746 | 238,322.97 | LQTY |
40,804 | 2023-12-26 | 1.38 | 1.5256 | 1.4749 | 1.5195 | 417,396.21 | LQTY |
40,805 | 2023-12-27 | 1.5012 | 1.5892 | 1.5167 | 1.5554 | 1,000,558.8 | LQTY |
40,806 | 2023-12-28 | 1.4543 | 1.6085 | 1.5569 | 1.5089 | 394,684.99 | LQTY |
40,807 | 2023-12-29 | 1.4385 | 1.5534 | 1.5107 | 1.542 | 266,523.63 | LQTY |
40,808 | 2023-12-30 | 1.4634 | 1.5537 | 1.5433 | 1.4949 | 198,818.38 | LQTY |
40,809 | 2023-12-31 | 1.4365 | 1.5418 | 1.4972 | 1.476 | 233,704.71 | LQTY |
40,810 | 2024-01-01 | 1.4066 | 1.5271 | 1.4798 | 1.5141 | 351,398.03 | LQTY |
40,811 | 2024-01-02 | 1.481 | 1.555 | 1.5109 | 1.4914 | 253,076.17 | LQTY |
40,812 | 2024-01-03 | 1.125 | 1.6738 | 1.4905 | 1.2845 | 896,148.01 | LQTY |
40,813 | 2024-01-04 | 1.2476 | 1.3299 | 1.2869 | 1.3042 | 436,237.45 | LQTY |
40,814 | 2024-01-05 | 1.2313 | 1.3174 | 1.3033 | 1.2992 | 465,536.87 | LQTY |
40,815 | 2024-01-06 | 1.2387 | 1.31 | 1.3042 | 1.2826 | 292,686.75 | LQTY |
40,816 | 2024-01-07 | 1.24 | 1.3134 | 1.2817 | 1.2584 | 210,730.49 | LQTY |
40,817 | 2024-01-08 | 1.1562 | 1.3405 | 1.2573 | 1.3371 | 349,770.19 | LQTY |
40,818 | 2024-01-09 | 1.229 | 1.3416 | 1.3358 | 1.3112 | 224,038.65 | LQTY |
40,819 | 2024-01-10 | 1.2597 | 1.4109 | 1.3173 | 1.3778 | 378,390.99 | LQTY |
40,820 | 2024-01-11 | 1.3328 | 1.6177 | 1.3843 | 1.4546 | 1,089,123.25 | LQTY |
40,821 | 2024-01-12 | 1.3145 | 1.5764 | 1.4536 | 1.3671 | 518,646.83 | LQTY |
40,822 | 2024-01-13 | 1.2855 | 1.3756 | 1.3675 | 1.3568 | 203,628.4 | LQTY |
40,823 | 2024-01-14 | 1.2967 | 1.3802 | 1.3517 | 1.2988 | 134,214.13 | LQTY |
40,824 | 2024-01-15 | 1.2956 | 1.3411 | 1.2986 | 1.3086 | 122,626.7 | LQTY |
40,825 | 2024-01-16 | 1.2901 | 1.3595 | 1.3089 | 1.3462 | 89,296.1 | LQTY |
40,826 | 2024-01-17 | 1.3081 | 1.3673 | 1.3462 | 1.3409 | 179,162.67 | LQTY |
40,827 | 2024-01-18 | 1.2431 | 1.3496 | 1.3406 | 1.2631 | 120,822.55 | LQTY |
40,828 | 2024-01-19 | 1.1797 | 1.2645 | 1.2577 | 1.2524 | 153,107.73 | LQTY |
40,829 | 2024-01-20 | 1.2362 | 1.2961 | 1.2514 | 1.2864 | 177,813.38 | LQTY |
40,830 | 2024-01-21 | 1.2678 | 1.3157 | 1.288 | 1.276 | 63,521.07 | LQTY |
40,831 | 2024-01-22 | 1.2194 | 1.2851 | 1.2769 | 1.2283 | 45,016.78 | LQTY |
40,832 | 2023-03-29 | 0.3464 | 0.3777 | 0.3491 | 0.3643 | 8,686,906.140431 | LRC |
40,833 | 2023-03-30 | 0.3449 | 0.3732 | 0.3643 | 0.352 | 4,391,301.741302 | LRC |
40,834 | 2023-03-31 | 0.3454 | 0.3641 | 0.3522 | 0.3604 | 4,038,671.219011 | LRC |
40,835 | 2023-04-01 | 0.3537 | 0.3826 | 0.3605 | 0.3763 | 4,379,489.744889 | LRC |
40,836 | 2023-04-02 | 0.3515 | 0.3869 | 0.3768 | 0.36 | 7,575,035.580016 | LRC |
40,837 | 2023-04-03 | 0.3416 | 0.3645 | 0.36 | 0.355 | 6,439,661.650132 | LRC |
40,838 | 2023-04-04 | 0.3485 | 0.3626 | 0.3552 | 0.3601 | 3,106,219.477045 | LRC |
40,839 | 2023-04-05 | 0.3538 | 0.3719 | 0.36 | 0.363 | 4,980,179.298937 | LRC |
40,840 | 2023-04-06 | 0.3509 | 0.3679 | 0.363 | 0.3564 | 2,677,472.609606 | LRC |
40,841 | 2023-04-07 | 0.3487 | 0.3585 | 0.3564 | 0.3535 | 2,502,782.488809 | LRC |
40,842 | 2023-04-08 | 0.3465 | 0.3592 | 0.3535 | 0.3489 | 1,427,500.770716 | LRC |
40,843 | 2023-04-09 | 0.3424 | 0.3546 | 0.3491 | 0.3515 | 1,240,324.526232 | LRC |
40,844 | 2023-04-10 | 0.3471 | 0.3603 | 0.3516 | 0.3594 | 2,570,004.140908 | LRC |
40,845 | 2023-04-11 | 0.3499 | 0.3632 | 0.3595 | 0.3565 | 6,104,476.444265 | LRC |
40,846 | 2023-04-12 | 0.3441 | 0.3588 | 0.3568 | 0.3531 | 3,516,600.478185 | LRC |
40,847 | 2023-04-13 | 0.3497 | 0.3654 | 0.3531 | 0.3645 | 3,524,536.546381 | LRC |
40,848 | 2023-04-14 | 0.3629 | 0.4635 | 0.3638 | 0.3988 | 18,521,863.909697 | LRC |
40,849 | 2023-04-15 | 0.386 | 0.3989 | 0.3988 | 0.3895 | 4,531,006.310021 | LRC |
40,850 | 2023-04-16 | 0.3815 | 0.395 | 0.3895 | 0.392 | 4,231,065.304483 | LRC |
40,851 | 2023-04-17 | 0.3796 | 0.4271 | 0.3919 | 0.4082 | 16,485,999.267041 | LRC |
40,852 | 2023-04-18 | 0.3941 | 0.419 | 0.4082 | 0.4091 | 6,906,779.285487 | LRC |
40,853 | 2023-04-19 | 0.3623 | 0.4106 | 0.4087 | 0.3709 | 7,626,911.349845 | LRC |
40,854 | 2023-04-20 | 0.3551 | 0.3797 | 0.3707 | 0.363 | 5,305,939.800384 | LRC |
40,855 | 2023-04-21 | 0.3367 | 0.3657 | 0.363 | 0.3396 | 5,579,493.92623 | LRC |
40,856 | 2023-04-22 | 0.3373 | 0.3523 | 0.339 | 0.351 | 1,510,297.562697 | LRC |
40,857 | 2023-04-23 | 0.3345 | 0.351 | 0.3508 | 0.3419 | 1,083,530.926426 | LRC |
40,858 | 2023-04-24 | 0.3345 | 0.3468 | 0.3423 | 0.3396 | 1,396,599.874021 | LRC |
40,859 | 2023-04-25 | 0.33 | 0.3489 | 0.3398 | 0.3457 | 1,406,132.108001 | LRC |
40,860 | 2023-04-26 | 0.33 | 0.3668 | 0.3455 | 0.3474 | 4,108,013.930001 | LRC |
40,861 | 2023-04-27 | 0.3443 | 0.361 | 0.3472 | 0.3542 | 2,212,418.078915 | LRC |
40,862 | 2023-04-28 | 0.341 | 0.3553 | 0.3543 | 0.347 | 1,796,858.435204 | LRC |
40,863 | 2023-04-29 | 0.3425 | 0.3504 | 0.3468 | 0.3473 | 1,202,556.416654 | LRC |
40,864 | 2023-04-30 | 0.3367 | 0.3493 | 0.3473 | 0.3386 | 820,206.093085 | LRC |
40,865 | 2023-05-01 | 0.3227 | 0.341 | 0.339 | 0.3273 | 1,783,320.137955 | LRC |
40,866 | 2023-05-02 | 0.3227 | 0.332 | 0.3273 | 0.3295 | 966,071.719093 | LRC |
40,867 | 2023-05-03 | 0.3184 | 0.3436 | 0.3295 | 0.3379 | 2,182,803.669761 | LRC |
40,868 | 2023-05-04 | 0.3259 | 0.3386 | 0.3382 | 0.3283 | 1,412,604.966159 | LRC |
40,869 | 2023-05-05 | 0.3234 | 0.3385 | 0.3282 | 0.3357 | 1,364,451.411051 | LRC |
40,870 | 2023-05-06 | 0.3113 | 0.3387 | 0.3358 | 0.3168 | 2,290,027.460988 | LRC |
40,871 | 2023-05-07 | 0.3128 | 0.3209 | 0.3171 | 0.3132 | 887,507.824687 | LRC |
40,872 | 2023-05-08 | 0.2812 | 0.3163 | 0.3134 | 0.2931 | 2,991,637.030449 | LRC |
40,873 | 2023-05-09 | 0.2924 | 0.3005 | 0.293 | 0.2971 | 1,393,372.171513 | LRC |
40,874 | 2023-05-10 | 0.283 | 0.3044 | 0.2973 | 0.3012 | 3,787,003.948568 | LRC |
40,875 | 2023-05-11 | 0.2777 | 0.3015 | 0.301 | 0.2829 | 3,222,519.364352 | LRC |
40,876 | 2023-05-12 | 0.2745 | 0.2884 | 0.2825 | 0.2877 | 1,698,100.463038 | LRC |
40,877 | 2023-05-13 | 0.2833 | 0.2881 | 0.2876 | 0.2847 | 1,004,200.361362 | LRC |
40,878 | 2023-05-14 | 0.2818 | 0.2904 | 0.2847 | 0.289 | 754,757.451187 | LRC |
40,879 | 2023-05-15 | 0.2832 | 0.2953 | 0.2892 | 0.2931 | 1,519,637.686196 | LRC |
40,880 | 2023-05-16 | 0.289 | 0.298 | 0.2931 | 0.2971 | 1,449,937.148739 | LRC |
40,881 | 2023-05-17 | 0.2914 | 0.3097 | 0.2971 | 0.3055 | 1,454,000.602576 | LRC |
40,882 | 2023-05-18 | 0.291 | 0.3054 | 0.3054 | 0.2969 | 826,349.936364 | LRC |
40,883 | 2023-05-19 | 0.2936 | 0.3024 | 0.2973 | 0.2991 | 780,938.620004 | LRC |
40,884 | 2023-05-20 | 0.2937 | 0.2995 | 0.2994 | 0.2985 | 809,132.733201 | LRC |
40,885 | 2023-05-21 | 0.2879 | 0.2991 | 0.298 | 0.291 | 703,875.373218 | LRC |
40,886 | 2023-05-22 | 0.2858 | 0.2923 | 0.2909 | 0.2894 | 657,402.862455 | LRC |
40,887 | 2023-05-23 | 0.2868 | 0.2981 | 0.2895 | 0.2934 | 1,073,321.414037 | LRC |
40,888 | 2023-05-24 | 0.279 | 0.2941 | 0.294 | 0.2842 | 1,115,199.336862 | LRC |
40,889 | 2023-05-25 | 0.2754 | 0.2866 | 0.2842 | 0.2842 | 937,669.444942 | LRC |
40,890 | 2023-05-26 | 0.2818 | 0.2878 | 0.2842 | 0.285 | 687,005.404836 | LRC |
40,891 | 2023-05-27 | 0.2838 | 0.2891 | 0.2852 | 0.2879 | 478,498.211474 | LRC |
40,892 | 2023-05-28 | 0.286 | 0.2996 | 0.2879 | 0.296 | 912,034.447323 | LRC |
40,893 | 2023-05-29 | 0.2885 | 0.2985 | 0.2961 | 0.2921 | 526,473.834303 | LRC |
40,894 | 2023-05-30 | 0.2882 | 0.2949 | 0.292 | 0.291 | 1,393,092.528913 | LRC |
40,895 | 2023-05-31 | 0.2761 | 0.2922 | 0.2911 | 0.2788 | 1,393,362.750156 | LRC |
40,896 | 2023-06-01 | 0.2685 | 0.2802 | 0.2788 | 0.2718 | 4,508,688.810354 | LRC |
40,897 | 2023-06-02 | 0.2684 | 0.2831 | 0.2718 | 0.2814 | 1,175,921.846674 | LRC |
40,898 | 2023-06-03 | 0.275 | 0.281 | 0.2809 | 0.2779 | 662,280.355827 | LRC |
40,899 | 2023-06-04 | 0.2749 | 0.2828 | 0.2778 | 0.2786 | 432,697.498874 | LRC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.