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 |
|---|---|---|---|---|---|---|---|
43,100 | 2023-09-13 | 0.505 | 0.5233 | 0.5066 | 0.5138 | 5,923,273.6 | MATIC |
43,101 | 2023-09-14 | 0.5131 | 0.5279 | 0.5135 | 0.5224 | 7,815,578.1 | MATIC |
43,102 | 2023-09-15 | 0.5148 | 0.5346 | 0.5226 | 0.531 | 8,752,390.7 | MATIC |
43,103 | 2023-09-16 | 0.5241 | 0.536 | 0.5309 | 0.5286 | 3,655,201.2 | MATIC |
43,104 | 2023-09-17 | 0.5126 | 0.5283 | 0.5282 | 0.5173 | 4,269,063.7 | MATIC |
43,105 | 2023-09-18 | 0.5114 | 0.5354 | 0.5173 | 0.5264 | 6,697,149.2 | MATIC |
43,106 | 2023-09-19 | 0.5245 | 0.546 | 0.5264 | 0.5455 | 6,002,517.7 | MATIC |
43,107 | 2023-09-20 | 0.5349 | 0.5494 | 0.5453 | 0.5409 | 6,327,731.4 | MATIC |
43,108 | 2023-09-21 | 0.5181 | 0.5437 | 0.5408 | 0.5194 | 3,952,181.2 | MATIC |
43,109 | 2023-09-22 | 0.515 | 0.5249 | 0.5194 | 0.5209 | 3,317,827.3 | MATIC |
43,110 | 2023-09-23 | 0.5188 | 0.5236 | 0.5209 | 0.5207 | 1,527,248.4 | MATIC |
43,111 | 2023-09-24 | 0.5109 | 0.5267 | 0.5207 | 0.5134 | 2,996,208.9 | MATIC |
43,112 | 2023-09-25 | 0.5065 | 0.5202 | 0.513 | 0.5198 | 3,000,246 | MATIC |
43,113 | 2023-09-26 | 0.5054 | 0.5258 | 0.5198 | 0.5096 | 2,525,385.8 | MATIC |
43,114 | 2023-09-27 | 0.5003 | 0.5161 | 0.5094 | 0.5034 | 4,949,081.9 | MATIC |
43,115 | 2023-09-28 | 0.5027 | 0.5233 | 0.5031 | 0.5198 | 6,454,633.6 | MATIC |
43,116 | 2023-09-29 | 0.5163 | 0.5277 | 0.5199 | 0.5259 | 4,655,780.2 | MATIC |
43,117 | 2023-09-30 | 0.5241 | 0.5375 | 0.5262 | 0.5329 | 4,850,432.4 | MATIC |
43,118 | 2023-10-01 | 0.5323 | 0.5899 | 0.5329 | 0.5686 | 16,225,526.8 | MATIC |
43,119 | 2023-10-02 | 0.5435 | 0.571 | 0.5694 | 0.5473 | 8,055,905.6 | MATIC |
43,120 | 2023-10-03 | 0.5471 | 0.5789 | 0.5472 | 0.5667 | 17,698,157.6 | MATIC |
43,121 | 2023-10-04 | 0.55 | 0.5992 | 0.5671 | 0.5622 | 15,574,764 | MATIC |
43,122 | 2023-10-05 | 0.5442 | 0.5667 | 0.5622 | 0.5451 | 8,785,021.6 | MATIC |
43,123 | 2023-10-06 | 0.545 | 0.5715 | 0.545 | 0.5638 | 7,776,903.9 | MATIC |
43,124 | 2023-10-07 | 0.5533 | 0.5817 | 0.5644 | 0.5642 | 9,510,272 | MATIC |
43,125 | 2023-10-08 | 0.5566 | 0.5689 | 0.5643 | 0.561 | 4,580,930.4 | MATIC |
43,126 | 2023-10-09 | 0.5196 | 0.5611 | 0.5606 | 0.5289 | 10,311,902.9 | MATIC |
43,127 | 2023-10-10 | 0.5111 | 0.5349 | 0.5288 | 0.5175 | 9,423,682 | MATIC |
43,128 | 2023-10-11 | 0.5065 | 0.5228 | 0.517 | 0.5143 | 5,376,619 | MATIC |
43,129 | 2023-10-12 | 0.5005 | 0.5174 | 0.514 | 0.5077 | 5,833,653.1 | MATIC |
43,130 | 2023-10-13 | 0.5067 | 0.5246 | 0.5073 | 0.5148 | 5,602,305.3 | MATIC |
43,131 | 2023-10-14 | 0.5139 | 0.5216 | 0.5147 | 0.5174 | 3,758,326.5 | MATIC |
43,132 | 2023-10-15 | 0.5128 | 0.5205 | 0.5174 | 0.515 | 5,955,814.5 | MATIC |
43,133 | 2023-10-16 | 0.5139 | 0.5448 | 0.5149 | 0.5341 | 10,866,412.1 | MATIC |
43,134 | 2023-10-17 | 0.5158 | 0.5349 | 0.5339 | 0.5194 | 5,699,702.8 | MATIC |
43,135 | 2023-10-18 | 0.5097 | 0.5245 | 0.5194 | 0.5105 | 3,493,210.7 | MATIC |
43,136 | 2023-10-19 | 0.5028 | 0.5202 | 0.5105 | 0.5173 | 6,355,332.9 | MATIC |
43,137 | 2023-10-20 | 0.5144 | 0.5473 | 0.5173 | 0.5359 | 14,399,316.3 | MATIC |
43,138 | 2023-10-21 | 0.5335 | 0.5775 | 0.536 | 0.5729 | 13,571,449.5 | MATIC |
43,139 | 2023-10-22 | 0.558 | 0.6127 | 0.573 | 0.6102 | 16,329,077.4 | MATIC |
43,140 | 2023-10-23 | 0.5995 | 0.6454 | 0.6101 | 0.6372 | 27,464,305.9 | MATIC |
43,141 | 2023-10-24 | 0.6168 | 0.6652 | 0.6374 | 0.6246 | 25,988,016.1 | MATIC |
43,142 | 2023-10-25 | 0.6142 | 0.6492 | 0.6243 | 0.6308 | 20,839,700.4 | MATIC |
43,143 | 2023-10-26 | 0.6155 | 0.6589 | 0.6304 | 0.632 | 14,860,433.5 | MATIC |
43,144 | 2023-10-27 | 0.6005 | 0.6332 | 0.6321 | 0.6087 | 15,694,388.1 | MATIC |
43,145 | 2023-10-28 | 0.6083 | 0.627 | 0.6085 | 0.6203 | 7,507,401.4 | MATIC |
43,146 | 2023-10-29 | 0.6113 | 0.6428 | 0.6203 | 0.6397 | 7,647,559.8 | MATIC |
43,147 | 2023-10-30 | 0.6266 | 0.6511 | 0.6398 | 0.6502 | 10,769,033.2 | MATIC |
43,148 | 2023-10-31 | 0.6186 | 0.6573 | 0.6502 | 0.6365 | 11,346,418.2 | MATIC |
43,149 | 2023-11-01 | 0.6163 | 0.6705 | 0.6364 | 0.6701 | 16,801,080.6 | MATIC |
43,150 | 2023-11-02 | 0.6431 | 0.689 | 0.6704 | 0.6601 | 15,969,449.2 | MATIC |
43,151 | 2023-11-03 | 0.6425 | 0.6735 | 0.6602 | 0.6724 | 10,014,139.5 | MATIC |
43,152 | 2023-11-04 | 0.6618 | 0.6822 | 0.6723 | 0.6778 | 7,014,158.2 | MATIC |
43,153 | 2023-11-05 | 0.6733 | 0.6992 | 0.6779 | 0.6921 | 11,902,744.4 | MATIC |
43,154 | 2023-11-06 | 0.6897 | 0.7368 | 0.6923 | 0.7364 | 15,897,274.7 | MATIC |
43,155 | 2023-11-07 | 0.6943 | 0.7475 | 0.7363 | 0.741 | 20,548,979.2 | MATIC |
43,156 | 2023-11-08 | 0.7348 | 0.8099 | 0.741 | 0.7881 | 30,564,323.7 | MATIC |
43,157 | 2023-11-09 | 0.7701 | 0.8617 | 0.7881 | 0.8552 | 36,201,208.7 | MATIC |
43,158 | 2023-11-10 | 0.8132 | 0.872 | 0.8549 | 0.8429 | 28,668,209.4 | MATIC |
43,159 | 2023-11-11 | 0.7948 | 0.8453 | 0.843 | 0.8032 | 56,581,637.2 | MATIC |
43,160 | 2023-11-12 | 0.7717 | 0.9279 | 0.8027 | 0.8981 | 60,658,736 | MATIC |
43,161 | 2023-11-13 | 0.8539 | 0.953 | 0.8987 | 0.8825 | 60,572,646.9 | MATIC |
43,162 | 2023-11-14 | 0.8415 | 0.982 | 0.8822 | 0.9179 | 74,297,207 | MATIC |
43,163 | 2023-11-15 | 0.8868 | 0.9624 | 0.9181 | 0.9198 | 62,672,681.4 | MATIC |
43,164 | 2023-11-16 | 0.8299 | 0.9448 | 0.9198 | 0.8451 | 53,932,409.7 | MATIC |
43,165 | 2023-11-17 | 0.7888 | 0.8747 | 0.8452 | 0.831 | 28,318,430 | MATIC |
43,166 | 2023-11-18 | 0.7779 | 0.833 | 0.8306 | 0.8327 | 14,056,350 | MATIC |
43,167 | 2023-11-19 | 0.8118 | 0.857 | 0.8324 | 0.8525 | 14,790,294.8 | MATIC |
43,168 | 2023-11-20 | 0.8057 | 0.8676 | 0.853 | 0.81 | 20,294,393 | MATIC |
43,169 | 2023-11-21 | 0.7203 | 0.8209 | 0.81 | 0.7279 | 34,975,951.4 | MATIC |
43,170 | 2023-11-22 | 0.7262 | 0.7864 | 0.7278 | 0.773 | 22,763,911.5 | MATIC |
43,171 | 2023-11-23 | 0.7643 | 0.7857 | 0.773 | 0.7722 | 10,568,477.5 | MATIC |
43,172 | 2023-11-24 | 0.7539 | 0.7972 | 0.7725 | 0.7602 | 16,415,296.6 | MATIC |
43,173 | 2023-11-25 | 0.7559 | 0.78 | 0.76 | 0.7797 | 9,670,114.2 | MATIC |
43,174 | 2023-11-26 | 0.7422 | 0.7869 | 0.7797 | 0.7626 | 17,909,374.9 | MATIC |
43,175 | 2023-11-27 | 0.7283 | 0.7686 | 0.7624 | 0.7421 | 15,129,603 | MATIC |
43,176 | 2023-11-28 | 0.7272 | 0.7587 | 0.7423 | 0.7488 | 11,655,512.4 | MATIC |
43,177 | 2023-11-29 | 0.7432 | 0.772 | 0.7494 | 0.7577 | 17,234,033.1 | MATIC |
43,178 | 2023-11-30 | 0.7513 | 0.7817 | 0.7575 | 0.7627 | 18,660,218 | MATIC |
43,179 | 2023-12-01 | 0.7549 | 0.8002 | 0.7626 | 0.8002 | 19,095,900.8 | MATIC |
43,180 | 2023-12-02 | 0.796 | 0.8265 | 0.8002 | 0.8156 | 22,006,833.3 | MATIC |
43,181 | 2023-12-03 | 0.8 | 0.824 | 0.8158 | 0.8141 | 13,380,962.6 | MATIC |
43,182 | 2023-12-04 | 0.7825 | 0.8378 | 0.8143 | 0.8102 | 23,944,765.6 | MATIC |
43,183 | 2023-12-05 | 0.7842 | 0.8205 | 0.8106 | 0.814 | 13,482,617 | MATIC |
43,184 | 2023-12-06 | 0.801 | 0.8482 | 0.8141 | 0.8198 | 20,115,019.9 | MATIC |
43,185 | 2023-12-07 | 0.8101 | 0.8581 | 0.8198 | 0.8425 | 26,486,599.3 | MATIC |
43,186 | 2023-12-08 | 0.8419 | 0.92 | 0.8425 | 0.9061 | 24,129,311.6 | MATIC |
43,187 | 2023-12-09 | 0.8766 | 0.9457 | 0.9066 | 0.8839 | 27,407,679.1 | MATIC |
43,188 | 2023-12-10 | 0.878 | 0.9316 | 0.8842 | 0.9232 | 16,429,755.2 | MATIC |
43,189 | 2023-12-11 | 0.81 | 0.94 | 0.923 | 0.8419 | 31,184,421.1 | MATIC |
43,190 | 2023-12-12 | 0.8397 | 0.9031 | 0.8415 | 0.8854 | 23,250,718.9 | MATIC |
43,191 | 2023-12-13 | 0.8267 | 0.9 | 0.8865 | 0.8878 | 23,958,268.1 | MATIC |
43,192 | 2023-12-14 | 0.8584 | 0.9032 | 0.8881 | 0.8848 | 27,326,176.5 | MATIC |
43,193 | 2023-12-15 | 0.8359 | 0.8849 | 0.8849 | 0.8377 | 17,366,382 | MATIC |
43,194 | 2023-12-16 | 0.8298 | 0.8662 | 0.8374 | 0.8506 | 8,721,568.4 | MATIC |
43,195 | 2023-12-17 | 0.8125 | 0.8529 | 0.8505 | 0.8168 | 10,675,594.8 | MATIC |
43,196 | 2023-12-18 | 0.7547 | 0.8252 | 0.8165 | 0.8011 | 48,278,332.7 | MATIC |
43,197 | 2023-12-19 | 0.7502 | 0.8228 | 0.801 | 0.7657 | 47,548,262 | MATIC |
43,198 | 2023-12-20 | 0.7536 | 0.7963 | 0.7659 | 0.776 | 59,012,058.3 | MATIC |
43,199 | 2023-12-21 | 0.7691 | 0.8196 | 0.7759 | 0.8166 | 44,210,956.3 | MATIC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.