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 |
|---|---|---|---|---|---|---|---|
43,000 | 2023-06-05 | 0.825 | 0.8931 | 0.8918 | 0.8358 | 17,203,136 | MATIC |
43,001 | 2023-06-06 | 0.7874 | 0.8371 | 0.8354 | 0.8226 | 44,655,618.5 | MATIC |
43,002 | 2023-06-07 | 0.7552 | 0.8242 | 0.8225 | 0.7652 | 33,515,823.9 | MATIC |
43,003 | 2023-06-08 | 0.7553 | 0.7853 | 0.7652 | 0.7812 | 10,967,100.7 | MATIC |
43,004 | 2023-06-09 | 0.72 | 0.789 | 0.7812 | 0.7259 | 22,165,861.7 | MATIC |
43,005 | 2023-06-10 | 0.5059 | 0.7262 | 0.7259 | 0.6102 | 72,171,835 | MATIC |
43,006 | 2023-06-11 | 0.5912 | 0.6605 | 0.6107 | 0.635 | 22,755,658.1 | MATIC |
43,007 | 2023-06-12 | 0.6162 | 0.6851 | 0.6352 | 0.6433 | 20,975,645.9 | MATIC |
43,008 | 2023-06-13 | 0.6237 | 0.6786 | 0.6436 | 0.6449 | 14,032,329.6 | MATIC |
43,009 | 2023-06-14 | 0.6076 | 0.6621 | 0.6447 | 0.6193 | 17,383,936.2 | MATIC |
43,010 | 2023-06-15 | 0.5586 | 0.627 | 0.6184 | 0.5895 | 24,144,441.6 | MATIC |
43,011 | 2023-06-16 | 0.5575 | 0.5993 | 0.5889 | 0.5898 | 18,043,059.8 | MATIC |
43,012 | 2023-06-17 | 0.5846 | 0.635 | 0.5898 | 0.6132 | 13,493,462.3 | MATIC |
43,013 | 2023-06-18 | 0.5933 | 0.6191 | 0.6133 | 0.5965 | 8,802,436.9 | MATIC |
43,014 | 2023-06-19 | 0.5901 | 0.6216 | 0.5965 | 0.6149 | 7,868,819.8 | MATIC |
43,015 | 2023-06-20 | 0.5913 | 0.6328 | 0.6146 | 0.6317 | 13,824,190.6 | MATIC |
43,016 | 2023-06-21 | 0.6283 | 0.6773 | 0.6319 | 0.6684 | 26,575,690.5 | MATIC |
43,017 | 2023-06-22 | 0.6531 | 0.7112 | 0.6681 | 0.6559 | 18,920,408.6 | MATIC |
43,018 | 2023-06-23 | 0.6553 | 0.6959 | 0.6559 | 0.6762 | 11,776,204.6 | MATIC |
43,019 | 2023-06-24 | 0.6438 | 0.6892 | 0.6765 | 0.6546 | 8,109,041.6 | MATIC |
43,020 | 2023-06-25 | 0.6486 | 0.6803 | 0.654 | 0.6665 | 7,325,586.6 | MATIC |
43,021 | 2023-06-26 | 0.637 | 0.6712 | 0.6667 | 0.6458 | 10,814,622 | MATIC |
43,022 | 2023-06-27 | 0.6428 | 0.6728 | 0.6457 | 0.6622 | 8,581,043.8 | MATIC |
43,023 | 2023-06-28 | 0.6001 | 0.6631 | 0.6622 | 0.6131 | 20,121,561.7 | MATIC |
43,024 | 2023-06-29 | 0.6109 | 0.6441 | 0.6131 | 0.6241 | 10,126,068.5 | MATIC |
43,025 | 2023-06-30 | 0.6085 | 0.67 | 0.624 | 0.6613 | 28,911,420.9 | MATIC |
43,026 | 2023-07-01 | 0.6481 | 0.6775 | 0.6613 | 0.677 | 11,136,789.4 | MATIC |
43,027 | 2023-07-02 | 0.6608 | 0.6888 | 0.6769 | 0.6819 | 11,912,355.4 | MATIC |
43,028 | 2023-07-03 | 0.678 | 0.7211 | 0.6819 | 0.7149 | 18,174,002.5 | MATIC |
43,029 | 2023-07-04 | 0.6908 | 0.7192 | 0.7147 | 0.6958 | 12,882,038.2 | MATIC |
43,030 | 2023-07-05 | 0.66 | 0.7058 | 0.6958 | 0.6703 | 14,242,739.4 | MATIC |
43,031 | 2023-07-06 | 0.6476 | 0.7 | 0.6702 | 0.6601 | 14,661,310 | MATIC |
43,032 | 2023-07-07 | 0.6531 | 0.6805 | 0.6601 | 0.6767 | 8,786,967.1 | MATIC |
43,033 | 2023-07-08 | 0.6708 | 0.6868 | 0.6768 | 0.6797 | 9,804,198.8 | MATIC |
43,034 | 2023-07-09 | 0.678 | 0.7004 | 0.6795 | 0.6885 | 12,300,784 | MATIC |
43,035 | 2023-07-10 | 0.6712 | 0.749 | 0.6886 | 0.735 | 26,382,946.3 | MATIC |
43,036 | 2023-07-11 | 0.7316 | 0.7495 | 0.7354 | 0.7428 | 13,845,928.9 | MATIC |
43,037 | 2023-07-12 | 0.7146 | 0.7589 | 0.7429 | 0.7234 | 12,859,474.7 | MATIC |
43,038 | 2023-07-13 | 0.7125 | 0.89 | 0.7234 | 0.8506 | 45,939,232.1 | MATIC |
43,039 | 2023-07-14 | 0.7776 | 0.8896 | 0.851 | 0.8081 | 26,825,679.6 | MATIC |
43,040 | 2023-07-15 | 0.7948 | 0.8262 | 0.808 | 0.8 | 6,457,931.3 | MATIC |
43,041 | 2023-07-16 | 0.7641 | 0.803 | 0.7998 | 0.7671 | 5,938,760.2 | MATIC |
43,042 | 2023-07-17 | 0.7508 | 0.7897 | 0.7669 | 0.7776 | 8,985,430 | MATIC |
43,043 | 2023-07-18 | 0.7302 | 0.7841 | 0.7774 | 0.7385 | 7,685,752.8 | MATIC |
43,044 | 2023-07-19 | 0.728 | 0.7574 | 0.7385 | 0.7436 | 10,185,934.4 | MATIC |
43,045 | 2023-07-20 | 0.7422 | 0.802 | 0.7436 | 0.7681 | 9,846,166.9 | MATIC |
43,046 | 2023-07-21 | 0.7582 | 0.7821 | 0.768 | 0.7694 | 7,152,954.4 | MATIC |
43,047 | 2023-07-22 | 0.74 | 0.7758 | 0.7694 | 0.7461 | 4,188,195.8 | MATIC |
43,048 | 2023-07-23 | 0.7392 | 0.7681 | 0.7462 | 0.7572 | 4,583,077.1 | MATIC |
43,049 | 2023-07-24 | 0.7112 | 0.7621 | 0.7575 | 0.7281 | 8,559,858.6 | MATIC |
43,050 | 2023-07-25 | 0.702 | 0.7292 | 0.7276 | 0.7079 | 10,480,748.3 | MATIC |
43,051 | 2023-07-26 | 0.6966 | 0.7314 | 0.7078 | 0.7224 | 10,934,695.1 | MATIC |
43,052 | 2023-07-27 | 0.7117 | 0.7362 | 0.7228 | 0.7167 | 7,642,078.2 | MATIC |
43,053 | 2023-07-28 | 0.7046 | 0.7214 | 0.7168 | 0.709 | 4,874,177.3 | MATIC |
43,054 | 2023-07-29 | 0.7075 | 0.7246 | 0.709 | 0.7186 | 4,959,288.4 | MATIC |
43,055 | 2023-07-30 | 0.6809 | 0.7196 | 0.719 | 0.6974 | 5,377,427.6 | MATIC |
43,056 | 2023-07-31 | 0.6803 | 0.7078 | 0.6974 | 0.6875 | 8,379,555 | MATIC |
43,057 | 2023-08-01 | 0.6617 | 0.7043 | 0.6872 | 0.7017 | 9,162,005.3 | MATIC |
43,058 | 2023-08-02 | 0.6745 | 0.7031 | 0.7015 | 0.6796 | 8,205,841.1 | MATIC |
43,059 | 2023-08-03 | 0.6617 | 0.6846 | 0.6793 | 0.6672 | 9,572,204.3 | MATIC |
43,060 | 2023-08-04 | 0.6564 | 0.678 | 0.667 | 0.6633 | 5,148,196.6 | MATIC |
43,061 | 2023-08-05 | 0.6565 | 0.6683 | 0.6635 | 0.667 | 3,002,923 | MATIC |
43,062 | 2023-08-06 | 0.6621 | 0.6753 | 0.6673 | 0.6663 | 4,380,785 | MATIC |
43,063 | 2023-08-07 | 0.6475 | 0.6829 | 0.6662 | 0.6655 | 10,462,037.5 | MATIC |
43,064 | 2023-08-08 | 0.6612 | 0.6984 | 0.6657 | 0.6852 | 12,946,626.1 | MATIC |
43,065 | 2023-08-09 | 0.68 | 0.6995 | 0.6859 | 0.6896 | 8,733,392.2 | MATIC |
43,066 | 2023-08-10 | 0.6829 | 0.7015 | 0.6896 | 0.6846 | 6,676,864.1 | MATIC |
43,067 | 2023-08-11 | 0.6741 | 0.6893 | 0.6847 | 0.6803 | 3,982,664.4 | MATIC |
43,068 | 2023-08-12 | 0.6766 | 0.6835 | 0.6803 | 0.6821 | 2,724,959.9 | MATIC |
43,069 | 2023-08-13 | 0.6734 | 0.691 | 0.682 | 0.6768 | 2,109,759.1 | MATIC |
43,070 | 2023-08-14 | 0.6712 | 0.6848 | 0.6767 | 0.6789 | 7,091,861.4 | MATIC |
43,071 | 2023-08-15 | 0.6211 | 0.6792 | 0.6789 | 0.6384 | 8,418,377.5 | MATIC |
43,072 | 2023-08-16 | 0.6039 | 0.6384 | 0.638 | 0.623 | 13,909,129.2 | MATIC |
43,073 | 2023-08-17 | 0.5532 | 0.6276 | 0.623 | 0.5733 | 19,276,317.1 | MATIC |
43,074 | 2023-08-18 | 0.5623 | 0.585 | 0.5728 | 0.5773 | 11,596,702.9 | MATIC |
43,075 | 2023-08-19 | 0.5703 | 0.588 | 0.5775 | 0.5771 | 4,756,188 | MATIC |
43,076 | 2023-08-20 | 0.5699 | 0.5815 | 0.5771 | 0.5801 | 3,799,776.6 | MATIC |
43,077 | 2023-08-21 | 0.5483 | 0.5809 | 0.5801 | 0.557 | 10,237,000 | MATIC |
43,078 | 2023-08-22 | 0.528 | 0.5583 | 0.5568 | 0.5488 | 17,893,866.5 | MATIC |
43,079 | 2023-08-23 | 0.5435 | 0.5706 | 0.5489 | 0.557 | 9,333,474.7 | MATIC |
43,080 | 2023-08-24 | 0.5369 | 0.5602 | 0.557 | 0.5471 | 6,661,881.5 | MATIC |
43,081 | 2023-08-25 | 0.5352 | 0.5559 | 0.5467 | 0.5461 | 5,320,381.7 | MATIC |
43,082 | 2023-08-26 | 0.5437 | 0.5488 | 0.5464 | 0.5483 | 2,345,486.4 | MATIC |
43,083 | 2023-08-27 | 0.5448 | 0.5683 | 0.5484 | 0.5556 | 4,595,938.7 | MATIC |
43,084 | 2023-08-28 | 0.545 | 0.567 | 0.5555 | 0.5624 | 5,856,866.8 | MATIC |
43,085 | 2023-08-29 | 0.5514 | 0.6355 | 0.5627 | 0.5935 | 17,389,047.2 | MATIC |
43,086 | 2023-08-30 | 0.5669 | 0.5947 | 0.5936 | 0.5749 | 6,780,664.5 | MATIC |
43,087 | 2023-08-31 | 0.5423 | 0.5885 | 0.5748 | 0.5488 | 9,509,373.5 | MATIC |
43,088 | 2023-09-01 | 0.5311 | 0.5536 | 0.5486 | 0.5401 | 7,175,885.6 | MATIC |
43,089 | 2023-09-02 | 0.536 | 0.5472 | 0.5402 | 0.5407 | 3,265,832 | MATIC |
43,090 | 2023-09-03 | 0.537 | 0.5462 | 0.541 | 0.5421 | 3,198,840.5 | MATIC |
43,091 | 2023-09-04 | 0.5398 | 0.5546 | 0.5421 | 0.5543 | 6,647,989.3 | MATIC |
43,092 | 2023-09-05 | 0.55 | 0.5667 | 0.5544 | 0.5583 | 6,994,545 | MATIC |
43,093 | 2023-09-06 | 0.5424 | 0.5692 | 0.5583 | 0.5583 | 7,391,681.8 | MATIC |
43,094 | 2023-09-07 | 0.5498 | 0.5653 | 0.5585 | 0.5553 | 5,540,097 | MATIC |
43,095 | 2023-09-08 | 0.5332 | 0.5586 | 0.555 | 0.5436 | 6,559,801.6 | MATIC |
43,096 | 2023-09-09 | 0.539 | 0.5436 | 0.5436 | 0.5392 | 2,874,732.9 | MATIC |
43,097 | 2023-09-10 | 0.5126 | 0.5393 | 0.5391 | 0.523 | 7,016,670.2 | MATIC |
43,098 | 2023-09-11 | 0.4922 | 0.5245 | 0.523 | 0.5032 | 8,803,903.6 | MATIC |
43,099 | 2023-09-12 | 0.4998 | 0.5187 | 0.5032 | 0.5066 | 9,257,561.2 | MATIC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.