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 |
|---|---|---|---|---|---|---|---|
41,800 | 2023-06-05 | 0.8522 | 1.0065 | 1.0045 | 0.8852 | 1,414,118.28 | MAGIC |
41,801 | 2023-06-06 | 0.8449 | 0.9533 | 0.8866 | 0.9492 | 1,030,510.11 | MAGIC |
41,802 | 2023-06-07 | 0.8474 | 0.9513 | 0.9467 | 0.8598 | 525,574.83 | MAGIC |
41,803 | 2023-06-08 | 0.8468 | 0.8833 | 0.8583 | 0.859 | 318,837.29 | MAGIC |
41,804 | 2023-06-09 | 0.8342 | 0.874 | 0.8583 | 0.8507 | 187,871.7 | MAGIC |
41,805 | 2023-06-10 | 0.6023 | 0.8505 | 0.8505 | 0.6788 | 1,129,014.71 | MAGIC |
41,806 | 2023-06-11 | 0.6605 | 0.7063 | 0.681 | 0.6834 | 494,065.56 | MAGIC |
41,807 | 2023-06-12 | 0.658 | 0.7019 | 0.6829 | 0.6961 | 400,036.81 | MAGIC |
41,808 | 2023-06-13 | 0.6758 | 0.7241 | 0.6968 | 0.6978 | 480,290.77 | MAGIC |
41,809 | 2023-06-14 | 0.6511 | 0.71 | 0.6957 | 0.6662 | 308,037.49 | MAGIC |
41,810 | 2023-06-15 | 0.635 | 0.68 | 0.666 | 0.6652 | 430,485.21 | MAGIC |
41,811 | 2023-06-16 | 0.6523 | 0.6961 | 0.6666 | 0.6844 | 282,692.81 | MAGIC |
41,812 | 2023-06-17 | 0.6775 | 0.73 | 0.6844 | 0.7197 | 303,827.36 | MAGIC |
41,813 | 2023-06-18 | 0.7039 | 0.7382 | 0.7201 | 0.708 | 174,454.47 | MAGIC |
41,814 | 2023-06-19 | 0.6989 | 0.7291 | 0.7087 | 0.7194 | 210,991.76 | MAGIC |
41,815 | 2023-06-20 | 0.6864 | 0.8147 | 0.7217 | 0.806 | 803,443.97 | MAGIC |
41,816 | 2023-06-21 | 0.7853 | 0.8426 | 0.8056 | 0.8273 | 828,584.29 | MAGIC |
41,817 | 2023-06-22 | 0.797 | 0.8682 | 0.8264 | 0.799 | 940,587.19 | MAGIC |
41,818 | 2023-06-23 | 0.7939 | 0.8859 | 0.8001 | 0.8296 | 560,990.16 | MAGIC |
41,819 | 2023-06-24 | 0.7727 | 0.8392 | 0.8273 | 0.793 | 521,004.03 | MAGIC |
41,820 | 2023-06-25 | 0.7877 | 0.8723 | 0.7944 | 0.8386 | 933,894.3 | MAGIC |
41,821 | 2023-06-26 | 0.8113 | 0.9427 | 0.8379 | 0.8755 | 1,164,803.16 | MAGIC |
41,822 | 2023-06-27 | 0.8766 | 0.9488 | 0.8768 | 0.911 | 624,543.41 | MAGIC |
41,823 | 2023-06-28 | 0.8038 | 0.9111 | 0.911 | 0.8247 | 727,386.7 | MAGIC |
41,824 | 2023-06-29 | 0.8151 | 0.8564 | 0.8282 | 0.8274 | 324,804.56 | MAGIC |
41,825 | 2023-06-30 | 0.7764 | 0.9301 | 0.8281 | 0.8742 | 1,023,783.3 | MAGIC |
41,826 | 2023-07-01 | 0.8227 | 0.8767 | 0.8757 | 0.8634 | 413,048.47 | MAGIC |
41,827 | 2023-07-02 | 0.8205 | 0.8632 | 0.8619 | 0.8396 | 186,181.43 | MAGIC |
41,828 | 2023-07-03 | 0.8347 | 0.8814 | 0.8371 | 0.8527 | 388,089.84 | MAGIC |
41,829 | 2023-07-04 | 0.8317 | 0.8743 | 0.8544 | 0.8376 | 724,062.26 | MAGIC |
41,830 | 2023-07-05 | 0.7778 | 0.841 | 0.838 | 0.7864 | 247,142.78 | MAGIC |
41,831 | 2023-07-06 | 0.7563 | 0.8233 | 0.7844 | 0.763 | 265,579.65 | MAGIC |
41,832 | 2023-07-07 | 0.7537 | 0.8069 | 0.7627 | 0.8029 | 176,049.62 | MAGIC |
41,833 | 2023-07-08 | 0.7786 | 0.8221 | 0.8026 | 0.7968 | 216,571.96 | MAGIC |
41,834 | 2023-07-09 | 0.7927 | 0.8174 | 0.7991 | 0.7962 | 162,903.47 | MAGIC |
41,835 | 2023-07-10 | 0.7765 | 0.817 | 0.7955 | 0.7954 | 161,222.21 | MAGIC |
41,836 | 2023-07-11 | 0.7879 | 0.812 | 0.7951 | 0.8055 | 146,809.58 | MAGIC |
41,837 | 2023-07-12 | 0.7761 | 0.8191 | 0.8037 | 0.7885 | 308,856.35 | MAGIC |
41,838 | 2023-07-13 | 0.7693 | 0.8514 | 0.7867 | 0.851 | 469,899.47 | MAGIC |
41,839 | 2023-07-14 | 0.785 | 0.8847 | 0.8516 | 0.8092 | 973,702.97 | MAGIC |
41,840 | 2023-07-15 | 0.8032 | 0.8417 | 0.8077 | 0.8149 | 331,254.2 | MAGIC |
41,841 | 2023-07-16 | 0.7832 | 0.8226 | 0.8146 | 0.7841 | 391,612.94 | MAGIC |
41,842 | 2023-07-17 | 0.7818 | 0.8174 | 0.7845 | 0.8096 | 286,565.42 | MAGIC |
41,843 | 2023-07-18 | 0.7656 | 0.8249 | 0.8076 | 0.7744 | 461,013.14 | MAGIC |
41,844 | 2023-07-19 | 0.7595 | 0.7906 | 0.7733 | 0.7674 | 240,854.26 | MAGIC |
41,845 | 2023-07-20 | 0.7652 | 0.8154 | 0.7658 | 0.7816 | 381,620.68 | MAGIC |
41,846 | 2023-07-21 | 0.7667 | 0.7936 | 0.7807 | 0.7698 | 204,378.99 | MAGIC |
41,847 | 2023-07-22 | 0.748 | 0.7817 | 0.7729 | 0.7559 | 204,381.16 | MAGIC |
41,848 | 2023-07-23 | 0.7501 | 0.7788 | 0.7547 | 0.7713 | 213,440.13 | MAGIC |
41,849 | 2023-07-24 | 0.7218 | 0.7729 | 0.7729 | 0.7345 | 476,115.65 | MAGIC |
41,850 | 2023-07-25 | 0.7222 | 0.7393 | 0.7351 | 0.7268 | 169,074.62 | MAGIC |
41,851 | 2023-07-26 | 0.7019 | 0.7355 | 0.7271 | 0.7206 | 301,425.85 | MAGIC |
41,852 | 2023-07-27 | 0.7111 | 0.7354 | 0.718 | 0.7185 | 151,168.32 | MAGIC |
41,853 | 2023-07-28 | 0.7174 | 0.7551 | 0.7194 | 0.7436 | 323,464.22 | MAGIC |
41,854 | 2023-07-29 | 0.7414 | 0.7577 | 0.7422 | 0.7555 | 172,762.32 | MAGIC |
41,855 | 2023-07-30 | 0.7324 | 0.7645 | 0.7554 | 0.7517 | 131,245.93 | MAGIC |
41,856 | 2023-07-31 | 0.7331 | 0.7697 | 0.7524 | 0.744 | 89,800.92 | MAGIC |
41,857 | 2023-08-01 | 0.7144 | 0.7536 | 0.7427 | 0.7526 | 300,102.82 | MAGIC |
41,858 | 2023-08-02 | 0.7156 | 0.7586 | 0.7525 | 0.7196 | 291,754.96 | MAGIC |
41,859 | 2023-08-03 | 0.7088 | 0.7359 | 0.7189 | 0.7281 | 217,495.8 | MAGIC |
41,860 | 2023-08-04 | 0.7119 | 0.7401 | 0.7279 | 0.7207 | 314,351.36 | MAGIC |
41,861 | 2023-08-05 | 0.7152 | 0.737 | 0.7203 | 0.7241 | 463,601.36 | MAGIC |
41,862 | 2023-08-06 | 0.7239 | 0.8017 | 0.7239 | 0.7584 | 1,788,870.51 | MAGIC |
41,863 | 2023-08-07 | 0.7451 | 0.7987 | 0.7577 | 0.7628 | 914,232.19 | MAGIC |
41,864 | 2023-08-08 | 0.747 | 0.7879 | 0.7633 | 0.7596 | 799,948.46 | MAGIC |
41,865 | 2023-08-09 | 0.7426 | 0.7871 | 0.7596 | 0.7508 | 1,006,961.42 | MAGIC |
41,866 | 2023-08-10 | 0.741 | 0.7567 | 0.7487 | 0.752 | 313,371.71 | MAGIC |
41,867 | 2023-08-11 | 0.7447 | 0.7634 | 0.7516 | 0.7559 | 351,553.31 | MAGIC |
41,868 | 2023-08-12 | 0.7548 | 0.7682 | 0.7558 | 0.7672 | 482,972.68 | MAGIC |
41,869 | 2023-08-13 | 0.7646 | 0.7874 | 0.7678 | 0.7662 | 642,567.81 | MAGIC |
41,870 | 2023-08-14 | 0.7619 | 0.7859 | 0.7673 | 0.7765 | 564,638.69 | MAGIC |
41,871 | 2023-08-15 | 0.6899 | 0.7783 | 0.7783 | 0.7181 | 504,395.66 | MAGIC |
41,872 | 2023-08-16 | 0.6478 | 0.7242 | 0.7181 | 0.6596 | 567,480.08 | MAGIC |
41,873 | 2023-08-17 | 0.5186 | 0.6804 | 0.6614 | 0.588 | 744,424.9 | MAGIC |
41,874 | 2023-08-18 | 0.5814 | 0.6043 | 0.591 | 0.6027 | 397,504.06 | MAGIC |
41,875 | 2023-08-19 | 0.6007 | 0.623 | 0.6024 | 0.6156 | 248,567.93 | MAGIC |
41,876 | 2023-08-20 | 0.6016 | 0.6188 | 0.6157 | 0.6128 | 114,649.31 | MAGIC |
41,877 | 2023-08-21 | 0.5858 | 0.6169 | 0.6128 | 0.6012 | 186,949.47 | MAGIC |
41,878 | 2023-08-22 | 0.5659 | 0.6027 | 0.6002 | 0.5903 | 202,922.36 | MAGIC |
41,879 | 2023-08-23 | 0.5811 | 0.6103 | 0.592 | 0.605 | 122,274.79 | MAGIC |
41,880 | 2023-08-24 | 0.5793 | 0.6077 | 0.6056 | 0.5833 | 53,461.95 | MAGIC |
41,881 | 2023-08-25 | 0.5577 | 0.5833 | 0.5833 | 0.5687 | 182,070.59 | MAGIC |
41,882 | 2023-08-26 | 0.5676 | 0.5816 | 0.5676 | 0.5723 | 156,136.05 | MAGIC |
41,883 | 2023-08-27 | 0.5638 | 0.5777 | 0.5748 | 0.5669 | 118,123.66 | MAGIC |
41,884 | 2023-08-28 | 0.5548 | 0.576 | 0.5663 | 0.5684 | 96,292.81 | MAGIC |
41,885 | 2023-08-29 | 0.495 | 0.5708 | 0.5677 | 0.5537 | 917,696.21 | MAGIC |
41,886 | 2023-08-30 | 0.5193 | 0.5533 | 0.5533 | 0.5255 | 355,874.4 | MAGIC |
41,887 | 2023-08-31 | 0.4853 | 0.5252 | 0.5252 | 0.4965 | 993,006.21 | MAGIC |
41,888 | 2023-09-01 | 0.477 | 0.5008 | 0.4966 | 0.4837 | 344,352.4 | MAGIC |
41,889 | 2023-09-02 | 0.4808 | 0.4972 | 0.486 | 0.4953 | 389,333.09 | MAGIC |
41,890 | 2023-09-03 | 0.4814 | 0.4968 | 0.4933 | 0.4935 | 554,029.78 | MAGIC |
41,891 | 2023-09-04 | 0.493 | 0.5201 | 0.493 | 0.5015 | 736,026.63 | MAGIC |
41,892 | 2023-09-05 | 0.4909 | 0.5133 | 0.5007 | 0.5042 | 471,879.43 | MAGIC |
41,893 | 2023-09-06 | 0.4939 | 0.515 | 0.5042 | 0.5049 | 411,919.78 | MAGIC |
41,894 | 2023-09-07 | 0.492 | 0.5109 | 0.5046 | 0.5109 | 342,775.29 | MAGIC |
41,895 | 2023-09-08 | 0.4923 | 0.5187 | 0.5113 | 0.5015 | 210,187.81 | MAGIC |
41,896 | 2023-09-09 | 0.4929 | 0.507 | 0.5011 | 0.4948 | 337,170.31 | MAGIC |
41,897 | 2023-09-10 | 0.4452 | 0.4945 | 0.4945 | 0.4571 | 665,965.88 | MAGIC |
41,898 | 2023-09-11 | 0.4204 | 0.4586 | 0.4565 | 0.4311 | 524,764.22 | MAGIC |
41,899 | 2023-09-12 | 0.4297 | 0.4581 | 0.4303 | 0.4372 | 414,857.15 | MAGIC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.