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 |
|---|---|---|---|---|---|---|---|
41,100 | 2023-12-22 | 0.2658 | 0.3 | 0.2667 | 0.2816 | 28,854,892.759041 | LRC |
41,101 | 2023-12-23 | 0.2743 | 0.292 | 0.2817 | 0.2916 | 11,977,322.578318 | LRC |
41,102 | 2023-12-24 | 0.2788 | 0.3015 | 0.2916 | 0.2871 | 20,180,375.804664 | LRC |
41,103 | 2023-12-25 | 0.2829 | 0.3103 | 0.2868 | 0.3065 | 14,331,929.014742 | LRC |
41,104 | 2023-12-26 | 0.2703 | 0.3142 | 0.3068 | 0.3022 | 22,569,553.37508 | LRC |
41,105 | 2023-12-27 | 0.2883 | 0.34 | 0.3022 | 0.3279 | 30,459,306.883746 | LRC |
41,106 | 2023-12-28 | 0.3116 | 0.3541 | 0.3277 | 0.3218 | 39,982,694.865614 | LRC |
41,107 | 2023-12-29 | 0.3046 | 0.3593 | 0.3218 | 0.337 | 37,045,079.70778 | LRC |
41,108 | 2023-12-30 | 0.3083 | 0.3445 | 0.3365 | 0.3123 | 18,801,507.4051 | LRC |
41,109 | 2023-12-31 | 0.2907 | 0.3216 | 0.3125 | 0.2983 | 14,811,908.050186 | LRC |
41,110 | 2024-01-01 | 0.2923 | 0.3121 | 0.2984 | 0.3112 | 15,120,970.403197 | LRC |
41,111 | 2024-01-02 | 0.296 | 0.3179 | 0.3115 | 0.302 | 13,586,790.584221 | LRC |
41,112 | 2024-01-03 | 0.2122 | 0.3192 | 0.3022 | 0.2657 | 23,767,966.656683 | LRC |
41,113 | 2024-01-04 | 0.2606 | 0.2789 | 0.2659 | 0.2742 | 11,052,036.992795 | LRC |
41,114 | 2024-01-05 | 0.2448 | 0.2767 | 0.2742 | 0.2594 | 13,057,286.918716 | LRC |
41,115 | 2024-01-06 | 0.2414 | 0.2593 | 0.2593 | 0.2487 | 7,826,371.375606 | LRC |
41,116 | 2024-01-07 | 0.2327 | 0.2582 | 0.2485 | 0.2351 | 7,176,064.44285 | LRC |
41,117 | 2024-01-08 | 0.2204 | 0.2549 | 0.2349 | 0.2543 | 7,245,053.709092 | LRC |
41,118 | 2024-01-09 | 0.233 | 0.2553 | 0.2541 | 0.2467 | 11,496,570.682881 | LRC |
41,119 | 2024-01-10 | 0.2383 | 0.2808 | 0.2468 | 0.2735 | 15,457,800.525407 | LRC |
41,120 | 2024-01-11 | 0.2676 | 0.2915 | 0.2739 | 0.2828 | 15,930,714.770956 | LRC |
41,121 | 2024-01-12 | 0.2563 | 0.2899 | 0.2835 | 0.2653 | 16,404,986.077864 | LRC |
41,122 | 2024-01-13 | 0.2565 | 0.2698 | 0.2654 | 0.2638 | 7,553,331.096433 | LRC |
41,123 | 2024-01-14 | 0.2465 | 0.2649 | 0.2637 | 0.2474 | 6,842,201.674195 | LRC |
41,124 | 2024-01-15 | 0.2473 | 0.2596 | 0.2476 | 0.2528 | 5,620,214.04343 | LRC |
41,125 | 2024-01-16 | 0.2499 | 0.2632 | 0.2531 | 0.2584 | 5,905,174.869925 | LRC |
41,126 | 2024-01-17 | 0.248 | 0.2597 | 0.2583 | 0.253 | 6,694,223.955236 | LRC |
41,127 | 2024-01-18 | 0.2355 | 0.2556 | 0.2531 | 0.2399 | 7,848,692.175998 | LRC |
41,128 | 2024-01-19 | 0.2238 | 0.2417 | 0.24 | 0.2367 | 7,437,519.763353 | LRC |
41,129 | 2024-01-20 | 0.2341 | 0.2414 | 0.2369 | 0.2404 | 3,772,826.135485 | LRC |
41,130 | 2024-01-21 | 0.2376 | 0.246 | 0.24 | 0.2401 | 4,196,727.553439 | LRC |
41,131 | 2024-01-22 | 0.235 | 0.2792 | 0.2403 | 0.2433 | 14,458,550.194403 | LRC |
41,132 | 2023-03-29 | 1,787.1 | 1,841.64 | 1,792.53 | 1,805.66 | 6.02193 | LSETH |
41,133 | 2023-03-30 | 1,780.02 | 1,839.41 | 1,809.71 | 1,809.78 | 3.57169 | LSETH |
41,134 | 2023-03-31 | 1,803.29 | 1,863.84 | 1,824.36 | 1,840.42 | 3.72435 | LSETH |
41,135 | 2023-04-01 | 1,825.24 | 1,863.84 | 1,839.7 | 1,839.56 | 9.71355 | LSETH |
41,136 | 2023-04-02 | 1,790.54 | 1,840.46 | 1,839.56 | 1,811.54 | 2.61143 | LSETH |
41,137 | 2023-04-03 | 1,778.79 | 1,857.45 | 1,807.39 | 1,827.32 | 1.39391 | LSETH |
41,138 | 2023-04-04 | 1,816.14 | 1,898.4 | 1,821.58 | 1,887.08 | 7.60104 | LSETH |
41,139 | 2023-04-05 | 1,884.46 | 1,946.23 | 1,886.13 | 1,927.64 | 15.97708 | LSETH |
41,140 | 2023-04-06 | 1,875.46 | 1,937.59 | 1,921.51 | 1,879.95 | 2.16722 | LSETH |
41,141 | 2023-04-07 | 1,862.39 | 1,893.48 | 1,887.69 | 1,872.7 | 0.46042 | LSETH |
41,142 | 2023-04-08 | 1,864.39 | 1,893.8 | 1,871.47 | 1,878.53 | 1.80651 | LSETH |
41,143 | 2023-04-09 | 1,848.4 | 1,893.8 | 1,877.54 | 1,876.57 | 0.71835 | LSETH |
41,144 | 2023-04-10 | 1,864.44 | 1,937.6 | 1,867.32 | 1,937.6 | 1.85512 | LSETH |
41,145 | 2023-04-11 | 1,905.08 | 1,960.38 | 1,937.6 | 1,914.7 | 7.63431 | LSETH |
41,146 | 2023-04-12 | 1,874.45 | 1,952.07 | 1,913.73 | 1,933.54 | 1.4857 | LSETH |
41,147 | 2023-04-13 | 1,920.57 | 2,095.45 | 1,934.67 | 2,095.45 | 5.40248 | LSETH |
41,148 | 2023-04-14 | 2,024.68 | 2,148.66 | 2,098.83 | 2,117.82 | 53.16061 | LSETH |
41,149 | 2023-04-15 | 2,099.39 | 2,144.62 | 2,113.97 | 2,107.38 | 1.58293 | LSETH |
41,150 | 2023-04-16 | 2,093.49 | 2,154.76 | 2,106.3 | 2,141.78 | 9.52354 | LSETH |
41,151 | 2023-04-17 | 2,079.86 | 2,141.78 | 2,141.78 | 2,097.64 | 2.51027 | LSETH |
41,152 | 2023-04-18 | 2,078.1 | 2,143.06 | 2,079.27 | 2,119.6 | 0.72036 | LSETH |
41,153 | 2023-04-19 | 1,945.82 | 2,117.21 | 2,115.61 | 1,950.76 | 24.4251 | LSETH |
41,154 | 2023-04-20 | 1,935.67 | 1,998.57 | 1,955.11 | 1,963.38 | 1.35586 | LSETH |
41,155 | 2023-04-21 | 1,854.35 | 1,970.76 | 1,958.47 | 1,867.42 | 2.09925 | LSETH |
41,156 | 2023-04-22 | 1,867.27 | 1,905.51 | 1,871.16 | 1,892.87 | 0.40366 | LSETH |
41,157 | 2023-04-23 | 1,862.74 | 1,905.94 | 1,886.23 | 1,905.94 | 1.34622 | LSETH |
41,158 | 2023-04-24 | 1,830.35 | 1,906.38 | 1,906.38 | 1,861.67 | 1.18329 | LSETH |
41,159 | 2023-04-25 | 1,825.77 | 1,895.67 | 1,857.36 | 1,895.67 | 2.74028 | LSETH |
41,160 | 2023-04-26 | 1,808.86 | 1,984.96 | 1,902.56 | 1,926 | 2.16257 | LSETH |
41,161 | 2023-04-27 | 1,890.96 | 1,944.22 | 1,933.42 | 1,929.11 | 0.49884 | LSETH |
41,162 | 2023-04-28 | 1,900.46 | 1,936.36 | 1,926.96 | 1,913.57 | 0.23237 | LSETH |
41,163 | 2023-04-29 | 1,910.01 | 1,943.21 | 1,912.3 | 1,925.42 | 0.74122 | LSETH |
41,164 | 2023-04-30 | 1,892.15 | 1,953.52 | 1,924.58 | 1,899.39 | 0.27871 | LSETH |
41,165 | 2023-05-01 | 1,831.5 | 1,906.95 | 1,906.92 | 1,851.28 | 1.08602 | LSETH |
41,166 | 2023-05-02 | 1,847.17 | 1,901.58 | 1,847.17 | 1,883.7 | 0.30215 | LSETH |
41,167 | 2023-05-03 | 1,870.22 | 1,936.32 | 1,883.7 | 1,925.57 | 0.95978 | LSETH |
41,168 | 2023-05-04 | 1,896.47 | 1,938 | 1,926.35 | 1,907.69 | 1.96901 | LSETH |
41,169 | 2023-05-05 | 1,907.69 | 2,027.74 | 1,907.69 | 2,026.72 | 26.18709 | LSETH |
41,170 | 2023-05-06 | 1,891.47 | 2,044.81 | 2,033.76 | 1,921.89 | 2.56514 | LSETH |
41,171 | 2023-05-07 | 1,896.47 | 1,956.41 | 1,920.63 | 1,896.47 | 4.27622 | LSETH |
41,172 | 2023-05-08 | 1,834.48 | 1,908.75 | 1,908.75 | 1,870.71 | 1.2994 | LSETH |
41,173 | 2023-05-09 | 1,859.22 | 1,877.71 | 1,869.41 | 1,877.7 | 8.94492 | LSETH |
41,174 | 2023-05-10 | 1,817.79 | 1,908.75 | 1,877.01 | 1,856.69 | 11.75585 | LSETH |
41,175 | 2023-05-11 | 1,799.65 | 1,862.73 | 1,862.06 | 1,822.21 | 0.80783 | LSETH |
41,176 | 2023-05-12 | 1,764.29 | 1,837.68 | 1,822.2 | 1,830.67 | 4.50707 | LSETH |
41,177 | 2023-05-13 | 1,817.09 | 1,838.62 | 1,828.45 | 1,822.2 | 1.04346 | LSETH |
41,178 | 2023-05-14 | 1,817.79 | 1,846.12 | 1,822.2 | 1,817.79 | 0.93556 | LSETH |
41,179 | 2023-05-15 | 1,811.97 | 1,872.85 | 1,813.24 | 1,845.45 | 0.66684 | LSETH |
41,180 | 2023-05-16 | 1,826.92 | 1,858.95 | 1,845.3 | 1,854.49 | 1.24862 | LSETH |
41,181 | 2023-05-17 | 1,808.72 | 1,863.26 | 1,862.95 | 1,854.32 | 0.6369 | LSETH |
41,182 | 2023-05-18 | 1,800.72 | 1,857.8 | 1,854.94 | 1,832.41 | 1.13833 | LSETH |
41,183 | 2023-05-19 | 1,835.45 | 1,847.13 | 1,838.63 | 1,839.92 | 0.40524 | LSETH |
41,184 | 2023-05-20 | 1,834.11 | 1,848.08 | 1,839.92 | 1,848.08 | 0.2755 | LSETH |
41,185 | 2023-05-21 | 1,826.92 | 1,849.02 | 1,848.08 | 1,830.16 | 0.22129 | LSETH |
41,186 | 2023-05-22 | 1,822.05 | 1,852.44 | 1,822.35 | 1,847.86 | 0.4183 | LSETH |
41,187 | 2023-05-23 | 1,847.86 | 1,902.51 | 1,847.86 | 1,881.52 | 1.12769 | LSETH |
41,188 | 2023-05-24 | 1,809.47 | 1,883.03 | 1,883.03 | 1,817.79 | 0.32343 | LSETH |
41,189 | 2023-05-25 | 1,790.66 | 1,843.82 | 1,813.24 | 1,830.06 | 0.59886 | LSETH |
41,190 | 2023-05-26 | 1,833.44 | 1,870.23 | 1,833.44 | 1,862.8 | 2.91603 | LSETH |
41,191 | 2023-05-27 | 1,849.96 | 1,870.23 | 1,866.47 | 1,870.23 | 0.80856 | LSETH |
41,192 | 2023-05-28 | 1,870.23 | 1,951.3 | 1,870.23 | 1,951.29 | 0.3516 | LSETH |
41,193 | 2023-05-29 | 1,910.78 | 1,951.3 | 1,951.27 | 1,932.83 | 0.99897 | LSETH |
41,194 | 2023-05-30 | 1,923.86 | 1,948 | 1,928.09 | 1,930.27 | 3.21539 | LSETH |
41,195 | 2023-05-31 | 1,882.27 | 1,930.91 | 1,930.91 | 1,907.43 | 2.59531 | LSETH |
41,196 | 2023-06-01 | 1,877.56 | 1,904.87 | 1,891.72 | 1,896.49 | 17.21832 | LSETH |
41,197 | 2023-06-02 | 1,882.27 | 1,942.23 | 1,896.49 | 1,932.13 | 4.1475 | LSETH |
41,198 | 2023-06-03 | 1,920.62 | 1,940.81 | 1,932.45 | 1,928.19 | 0.06676 | LSETH |
41,199 | 2023-06-04 | 1,917.71 | 1,942.23 | 1,923.04 | 1,917.71 | 0.21018 | LSETH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.