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 |
|---|---|---|---|---|---|---|---|
42,900 | 2023-12-22 | 0.1472 | 0.1989 | 0.1985 | 0.1534 | 6,393,574.9 | MATH |
42,901 | 2023-12-23 | 0.1449 | 0.1623 | 0.1547 | 0.1474 | 2,506,708.8 | MATH |
42,902 | 2023-12-24 | 0.145 | 0.2122 | 0.1474 | 0.1599 | 6,105,162.9 | MATH |
42,903 | 2023-12-25 | 0.1575 | 0.395 | 0.16 | 0.3128 | 34,489,462.3 | MATH |
42,904 | 2023-12-26 | 0.2558 | 0.409 | 0.3128 | 0.2691 | 26,480,216.5 | MATH |
42,905 | 2023-12-27 | 0.2425 | 0.2795 | 0.2695 | 0.245 | 8,568,606.4 | MATH |
42,906 | 2023-12-28 | 0.2186 | 0.2536 | 0.2454 | 0.2275 | 7,245,422.3 | MATH |
42,907 | 2023-12-29 | 0.2071 | 0.2657 | 0.2275 | 0.2224 | 8,707,503.2 | MATH |
42,908 | 2023-12-30 | 0.2137 | 0.2376 | 0.2229 | 0.2167 | 2,891,972.4 | MATH |
42,909 | 2023-12-31 | 0.2115 | 0.2353 | 0.217 | 0.2156 | 3,141,905.8 | MATH |
42,910 | 2024-01-01 | 0.2037 | 0.2239 | 0.216 | 0.2155 | 2,846,588.8 | MATH |
42,911 | 2024-01-02 | 0.2101 | 0.2285 | 0.2155 | 0.2135 | 2,435,926.8 | MATH |
42,912 | 2024-01-03 | 0.1894 | 0.2263 | 0.2129 | 0.1918 | 2,434,108.6 | MATH |
42,913 | 2024-01-04 | 0.1874 | 0.276 | 0.1918 | 0.2262 | 9,815,758.8 | MATH |
42,914 | 2024-01-05 | 0.2057 | 0.2442 | 0.2252 | 0.2144 | 4,277,784.7 | MATH |
42,915 | 2024-01-06 | 0.202 | 0.2326 | 0.2139 | 0.2068 | 2,455,101.5 | MATH |
42,916 | 2024-01-07 | 0.196 | 0.2136 | 0.2068 | 0.1964 | 1,393,195.8 | MATH |
42,917 | 2024-01-08 | 0.19 | 0.2114 | 0.1964 | 0.2007 | 2,732,978.3 | MATH |
42,918 | 2024-01-09 | 0.1963 | 0.203 | 0.2007 | 0.1966 | 901,108.9 | MATH |
42,919 | 2024-01-10 | 0.1905 | 0.2109 | 0.1966 | 0.2093 | 1,789,853.4 | MATH |
42,920 | 2024-01-11 | 0.2019 | 0.225 | 0.2093 | 0.2053 | 1,730,000.4 | MATH |
42,921 | 2024-01-12 | 0.1935 | 0.2057 | 0.2056 | 0.1973 | 1,144,761.9 | MATH |
42,922 | 2024-01-13 | 0.1928 | 0.2244 | 0.1973 | 0.1977 | 2,089,975.7 | MATH |
42,923 | 2024-01-14 | 0.1967 | 0.2121 | 0.1978 | 0.1975 | 1,106,186.2 | MATH |
42,924 | 2024-01-15 | 0.1971 | 0.2054 | 0.1975 | 0.2011 | 885,998.4 | MATH |
42,925 | 2024-01-16 | 0.1977 | 0.2026 | 0.2011 | 0.1982 | 389,799 | MATH |
42,926 | 2024-01-17 | 0.1881 | 0.1997 | 0.1986 | 0.1901 | 1,001,225.4 | MATH |
42,927 | 2024-01-18 | 0.1708 | 0.191 | 0.1896 | 0.1758 | 1,215,100.7 | MATH |
42,928 | 2024-01-19 | 0.1686 | 0.2152 | 0.1758 | 0.1825 | 3,850,604.3 | MATH |
42,929 | 2024-01-20 | 0.1758 | 0.1843 | 0.1824 | 0.1823 | 647,774.9 | MATH |
42,930 | 2024-01-21 | 0.175 | 0.1913 | 0.1823 | 0.1821 | 1,244,643.4 | MATH |
42,931 | 2024-01-22 | 0.175 | 0.184 | 0.1821 | 0.1768 | 568,967.8 | MATH |
42,932 | 2023-03-29 | 1.0848 | 1.1466 | 1.0869 | 1.1226 | 19,681,235.7 | MATIC |
42,933 | 2023-03-30 | 1.0792 | 1.1428 | 1.1224 | 1.0933 | 19,094,527.4 | MATIC |
42,934 | 2023-03-31 | 1.0732 | 1.1239 | 1.0932 | 1.118 | 15,487,071.4 | MATIC |
42,935 | 2023-04-01 | 1.098 | 1.1289 | 1.1182 | 1.1121 | 10,694,140.3 | MATIC |
42,936 | 2023-04-02 | 1.0816 | 1.1227 | 1.1129 | 1.0957 | 8,498,471 | MATIC |
42,937 | 2023-04-03 | 1.0694 | 1.1195 | 1.0957 | 1.0971 | 17,584,898.6 | MATIC |
42,938 | 2023-04-04 | 1.0924 | 1.1545 | 1.097 | 1.1393 | 16,089,315.3 | MATIC |
42,939 | 2023-04-05 | 1.1215 | 1.1695 | 1.1391 | 1.1404 | 16,196,425.7 | MATIC |
42,940 | 2023-04-06 | 1.1076 | 1.1419 | 1.1401 | 1.1157 | 11,492,193.8 | MATIC |
42,941 | 2023-04-07 | 1.0963 | 1.1209 | 1.1154 | 1.1076 | 9,668,403.3 | MATIC |
42,942 | 2023-04-08 | 1.1003 | 1.1183 | 1.1076 | 1.1026 | 3,241,590.2 | MATIC |
42,943 | 2023-04-09 | 1.0842 | 1.1107 | 1.1027 | 1.1013 | 5,495,385.7 | MATIC |
42,944 | 2023-04-10 | 1.0885 | 1.1251 | 1.1014 | 1.1217 | 8,265,454.2 | MATIC |
42,945 | 2023-04-11 | 1.1094 | 1.1323 | 1.1214 | 1.113 | 13,523,126.1 | MATIC |
42,946 | 2023-04-12 | 1.0822 | 1.1183 | 1.113 | 1.1047 | 13,090,703.1 | MATIC |
42,947 | 2023-04-13 | 1.0969 | 1.1407 | 1.1048 | 1.1348 | 12,348,203.1 | MATIC |
42,948 | 2023-04-14 | 1.1345 | 1.1914 | 1.1347 | 1.1607 | 38,390,837.7 | MATIC |
42,949 | 2023-04-15 | 1.1452 | 1.186 | 1.1611 | 1.1714 | 15,734,467.2 | MATIC |
42,950 | 2023-04-16 | 1.1514 | 1.1893 | 1.1714 | 1.1838 | 9,852,215 | MATIC |
42,951 | 2023-04-17 | 1.1504 | 1.1857 | 1.1837 | 1.1534 | 19,145,601 | MATIC |
42,952 | 2023-04-18 | 1.1421 | 1.184 | 1.1537 | 1.1721 | 22,367,091.6 | MATIC |
42,953 | 2023-04-19 | 1.06 | 1.178 | 1.1723 | 1.0852 | 43,392,544.1 | MATIC |
42,954 | 2023-04-20 | 1.0371 | 1.099 | 1.0848 | 1.046 | 18,651,276.2 | MATIC |
42,955 | 2023-04-21 | 1 | 1.0571 | 1.0459 | 1.0115 | 15,921,657.6 | MATIC |
42,956 | 2023-04-22 | 1.0059 | 1.0283 | 1.0112 | 1.0244 | 7,184,196.9 | MATIC |
42,957 | 2023-04-23 | 0.979 | 1.0327 | 1.0247 | 1.0039 | 10,559,559.5 | MATIC |
42,958 | 2023-04-24 | 0.9728 | 1.0239 | 1.0036 | 0.9897 | 13,410,156 | MATIC |
42,959 | 2023-04-25 | 0.95 | 1.0171 | 0.99 | 1.0044 | 12,076,078.6 | MATIC |
42,960 | 2023-04-26 | 0.9439 | 1.059 | 1.0044 | 0.9864 | 21,016,455.2 | MATIC |
42,961 | 2023-04-27 | 0.9793 | 1.031 | 0.9865 | 1.0127 | 16,545,068.3 | MATIC |
42,962 | 2023-04-28 | 0.9797 | 1.0162 | 1.0125 | 0.9991 | 9,160,785.2 | MATIC |
42,963 | 2023-04-29 | 0.9931 | 1.0238 | 0.9995 | 1.0037 | 10,142,078.7 | MATIC |
42,964 | 2023-04-30 | 0.9751 | 1.0162 | 1.0034 | 0.9807 | 7,795,756.9 | MATIC |
42,965 | 2023-05-01 | 0.9466 | 0.9886 | 0.981 | 0.9593 | 10,125,648.5 | MATIC |
42,966 | 2023-05-02 | 0.9519 | 0.9813 | 0.9592 | 0.9774 | 8,602,980.8 | MATIC |
42,967 | 2023-05-03 | 0.963 | 1.0178 | 0.9774 | 1.0061 | 11,623,494.1 | MATIC |
42,968 | 2023-05-04 | 0.9793 | 1.0081 | 1.006 | 0.983 | 6,261,868.1 | MATIC |
42,969 | 2023-05-05 | 0.9751 | 1.0094 | 0.9827 | 0.9988 | 7,759,389.2 | MATIC |
42,970 | 2023-05-06 | 0.9512 | 1.0062 | 0.9989 | 0.9769 | 7,919,480.1 | MATIC |
42,971 | 2023-05-07 | 0.962 | 0.9867 | 0.9771 | 0.9635 | 5,143,412.8 | MATIC |
42,972 | 2023-05-08 | 0.8751 | 0.9686 | 0.9631 | 0.9011 | 20,063,875.2 | MATIC |
42,973 | 2023-05-09 | 0.8667 | 0.9084 | 0.9012 | 0.8775 | 11,026,628.9 | MATIC |
42,974 | 2023-05-10 | 0.827 | 0.9052 | 0.8775 | 0.8773 | 23,607,291.5 | MATIC |
42,975 | 2023-05-11 | 0.829 | 0.8778 | 0.8771 | 0.8411 | 19,945,849.2 | MATIC |
42,976 | 2023-05-12 | 0.8188 | 0.8741 | 0.8411 | 0.8655 | 21,808,731.1 | MATIC |
42,977 | 2023-05-13 | 0.8478 | 0.8666 | 0.8657 | 0.8492 | 5,842,676.6 | MATIC |
42,978 | 2023-05-14 | 0.84 | 0.8692 | 0.8493 | 0.8593 | 7,566,638.3 | MATIC |
42,979 | 2023-05-15 | 0.8467 | 0.878 | 0.8594 | 0.859 | 15,657,377.8 | MATIC |
42,980 | 2023-05-16 | 0.8349 | 0.8653 | 0.859 | 0.8455 | 13,444,145.6 | MATIC |
42,981 | 2023-05-17 | 0.8402 | 0.9016 | 0.8455 | 0.8869 | 20,240,710.5 | MATIC |
42,982 | 2023-05-18 | 0.8426 | 0.8926 | 0.8871 | 0.8719 | 15,355,632 | MATIC |
42,983 | 2023-05-19 | 0.8629 | 0.8809 | 0.872 | 0.8719 | 7,552,272.6 | MATIC |
42,984 | 2023-05-20 | 0.8644 | 0.8798 | 0.8719 | 0.8771 | 4,255,940.5 | MATIC |
42,985 | 2023-05-21 | 0.8532 | 0.8801 | 0.8775 | 0.857 | 4,576,297.1 | MATIC |
42,986 | 2023-05-22 | 0.8438 | 0.8762 | 0.8569 | 0.8721 | 10,072,166.9 | MATIC |
42,987 | 2023-05-23 | 0.8694 | 0.8935 | 0.8721 | 0.8896 | 10,852,831.8 | MATIC |
42,988 | 2023-05-24 | 0.8548 | 0.8905 | 0.8896 | 0.8729 | 11,472,367.8 | MATIC |
42,989 | 2023-05-25 | 0.8542 | 0.8999 | 0.8729 | 0.8896 | 15,254,041.4 | MATIC |
42,990 | 2023-05-26 | 0.8876 | 0.9709 | 0.8893 | 0.9106 | 24,777,799.1 | MATIC |
42,991 | 2023-05-27 | 0.907 | 0.9242 | 0.9107 | 0.9209 | 7,012,022.5 | MATIC |
42,992 | 2023-05-28 | 0.9181 | 0.9555 | 0.921 | 0.9409 | 11,069,845.8 | MATIC |
42,993 | 2023-05-29 | 0.9039 | 0.9507 | 0.9409 | 0.9089 | 10,315,174.5 | MATIC |
42,994 | 2023-05-30 | 0.8835 | 0.9167 | 0.909 | 0.9012 | 13,937,297.5 | MATIC |
42,995 | 2023-05-31 | 0.879 | 0.9058 | 0.9008 | 0.8921 | 11,644,485.1 | MATIC |
42,996 | 2023-06-01 | 0.8767 | 0.8995 | 0.8921 | 0.8893 | 6,724,613.8 | MATIC |
42,997 | 2023-06-02 | 0.8816 | 0.9091 | 0.8885 | 0.8995 | 6,499,787.2 | MATIC |
42,998 | 2023-06-03 | 0.8926 | 0.907 | 0.8995 | 0.9001 | 3,390,720.2 | MATIC |
42,999 | 2023-06-04 | 0.8899 | 0.9075 | 0.9001 | 0.8919 | 4,543,316 | MATIC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.