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 |
|---|---|---|---|---|---|---|---|
43,200 | 2023-12-22 | 0.8122 | 0.8786 | 0.8172 | 0.8785 | 33,601,184.6 | MATIC |
43,201 | 2023-12-23 | 0.828 | 0.8821 | 0.878 | 0.8577 | 14,267,487.1 | MATIC |
43,202 | 2023-12-24 | 0.8311 | 0.8844 | 0.8578 | 0.8479 | 21,441,885.7 | MATIC |
43,203 | 2023-12-25 | 0.8346 | 0.9257 | 0.848 | 0.9149 | 32,659,460.8 | MATIC |
43,204 | 2023-12-26 | 0.8603 | 1.0313 | 0.9149 | 1.0191 | 70,604,175.6 | MATIC |
43,205 | 2023-12-27 | 0.985 | 1.093 | 1.019 | 1.0363 | 70,170,346.1 | MATIC |
43,206 | 2023-12-28 | 0.9868 | 1.07 | 1.0374 | 1.0024 | 33,382,306.4 | MATIC |
43,207 | 2023-12-29 | 0.9411 | 1.019 | 1.003 | 0.9737 | 29,367,647.3 | MATIC |
43,208 | 2023-12-30 | 0.9409 | 0.989 | 0.9732 | 0.9508 | 11,033,715.9 | MATIC |
43,209 | 2023-12-31 | 0.9431 | 1.031 | 0.9506 | 0.9702 | 25,152,699 | MATIC |
43,210 | 2024-01-01 | 0.9554 | 1.019 | 0.9702 | 1.0161 | 19,070,234.8 | MATIC |
43,211 | 2024-01-02 | 0.962 | 1.0337 | 1.0161 | 0.9689 | 23,587,883.5 | MATIC |
43,212 | 2024-01-03 | 0.8 | 0.9893 | 0.969 | 0.8544 | 42,143,354.1 | MATIC |
43,213 | 2024-01-04 | 0.8375 | 0.8939 | 0.8544 | 0.884 | 14,354,592.6 | MATIC |
43,214 | 2024-01-05 | 0.8189 | 0.8878 | 0.8847 | 0.8538 | 17,171,347.9 | MATIC |
43,215 | 2024-01-06 | 0.7963 | 0.8547 | 0.8537 | 0.8284 | 8,707,989.9 | MATIC |
43,216 | 2024-01-07 | 0.7931 | 0.8445 | 0.8282 | 0.8019 | 6,310,256.9 | MATIC |
43,217 | 2024-01-08 | 0.7369 | 0.8445 | 0.8014 | 0.8424 | 20,938,895.6 | MATIC |
43,218 | 2024-01-09 | 0.782 | 0.8455 | 0.8425 | 0.8065 | 13,134,841 | MATIC |
43,219 | 2024-01-10 | 0.8028 | 0.9141 | 0.8065 | 0.9006 | 29,122,446.6 | MATIC |
43,220 | 2024-01-11 | 0.8824 | 0.9588 | 0.9006 | 0.9276 | 26,781,693.8 | MATIC |
43,221 | 2024-01-12 | 0.8324 | 0.9452 | 0.9286 | 0.863 | 19,358,934.7 | MATIC |
43,222 | 2024-01-13 | 0.8403 | 0.888 | 0.8633 | 0.8816 | 9,206,014.6 | MATIC |
43,223 | 2024-01-14 | 0.8359 | 0.8832 | 0.8813 | 0.8367 | 8,933,169.9 | MATIC |
43,224 | 2024-01-15 | 0.8352 | 0.8669 | 0.8368 | 0.8441 | 6,437,882.1 | MATIC |
43,225 | 2024-01-16 | 0.8274 | 0.858 | 0.844 | 0.8445 | 9,758,450.4 | MATIC |
43,226 | 2024-01-17 | 0.8015 | 0.8522 | 0.8449 | 0.8099 | 9,981,680.2 | MATIC |
43,227 | 2024-01-18 | 0.771 | 0.8199 | 0.81 | 0.7854 | 11,161,174.7 | MATIC |
43,228 | 2024-01-19 | 0.7426 | 0.7964 | 0.7851 | 0.7618 | 13,006,291.4 | MATIC |
43,229 | 2024-01-20 | 0.7507 | 0.7875 | 0.7616 | 0.7869 | 7,412,675.3 | MATIC |
43,230 | 2024-01-21 | 0.7798 | 0.8066 | 0.7864 | 0.7822 | 7,261,472.9 | MATIC |
43,231 | 2024-01-22 | 0.75 | 0.7912 | 0.7824 | 0.7663 | 3,892,211.6 | MATIC |
43,232 | 2023-01-19 | 1.8 | 1.87 | 1.82 | 1.86 | 3,921.5 | MCO2 |
43,233 | 2023-01-20 | 1.82 | 1.94 | 1.86 | 1.9 | 13,934.1 | MCO2 |
43,234 | 2023-01-21 | 1.83 | 1.92 | 1.9 | 1.88 | 26,171.84 | MCO2 |
43,235 | 2023-01-22 | 1.84 | 1.92 | 1.88 | 1.9 | 11,194.52 | MCO2 |
43,236 | 2023-01-23 | 1.9 | 1.97 | 1.9 | 1.96 | 17,264.07 | MCO2 |
43,237 | 2023-01-24 | 1.82 | 2.26 | 1.96 | 1.93 | 66,201.55 | MCO2 |
43,238 | 2023-01-25 | 1.83 | 2.06 | 1.93 | 1.92 | 20,790.85 | MCO2 |
43,239 | 2023-01-26 | 1.89 | 2.08 | 1.94 | 1.99 | 28,051.88 | MCO2 |
43,240 | 2023-01-27 | 1.92 | 2.04 | 1.98 | 2.03 | 6,760.85 | MCO2 |
43,241 | 2023-01-28 | 1.94 | 2.04 | 2.02 | 1.94 | 7,231.05 | MCO2 |
43,242 | 2023-01-29 | 1.94 | 2.27 | 1.95 | 2.14 | 46,015.09 | MCO2 |
43,243 | 2023-01-30 | 2.05 | 2.92 | 2.12 | 2.15 | 231,274.34 | MCO2 |
43,244 | 2023-01-31 | 1.93 | 2.21 | 2.15 | 2.02 | 85,712.47 | MCO2 |
43,245 | 2023-02-01 | 1.96 | 2.14 | 2.01 | 2.11 | 34,421.66 | MCO2 |
43,246 | 2023-02-02 | 2.02 | 2.17 | 2.09 | 2.07 | 25,960.6 | MCO2 |
43,247 | 2023-02-03 | 2.03 | 2.21 | 2.08 | 2.07 | 38,368.39 | MCO2 |
43,248 | 2023-02-04 | 2.05 | 2.16 | 2.09 | 2.11 | 17,758.35 | MCO2 |
43,249 | 2023-02-05 | 1.99 | 2.13 | 2.11 | 2.03 | 23,696.32 | MCO2 |
43,250 | 2023-02-06 | 2.03 | 2.11 | 2.03 | 2.07 | 4,723.76 | MCO2 |
43,251 | 2023-02-07 | 1.86 | 2.1 | 2.07 | 1.9 | 130,975.25 | MCO2 |
43,252 | 2023-02-08 | 1.89 | 2 | 1.9 | 1.92 | 159,276.2 | MCO2 |
43,253 | 2023-02-09 | 1.81 | 1.95 | 1.92 | 1.84 | 41,871.26 | MCO2 |
43,254 | 2023-02-10 | 1.8 | 1.88 | 1.85 | 1.85 | 13,885.96 | MCO2 |
43,255 | 2023-02-11 | 1.77 | 1.87 | 1.85 | 1.82 | 21,236.27 | MCO2 |
43,256 | 2023-02-12 | 1.81 | 1.86 | 1.82 | 1.82 | 6,309.45 | MCO2 |
43,257 | 2023-02-13 | 1.74 | 1.83 | 1.82 | 1.81 | 25,296.57 | MCO2 |
43,258 | 2023-02-14 | 1.74 | 1.84 | 1.81 | 1.81 | 25,910.86 | MCO2 |
43,259 | 2023-02-15 | 1.75 | 1.92 | 1.79 | 1.81 | 41,941.52 | MCO2 |
43,260 | 2023-02-16 | 1.74 | 1.98 | 1.84 | 1.81 | 117,609.25 | MCO2 |
43,261 | 2023-02-17 | 1.78 | 1.96 | 1.8 | 1.88 | 52,763.97 | MCO2 |
43,262 | 2023-02-18 | 1.86 | 1.93 | 1.88 | 1.9 | 25,426.26 | MCO2 |
43,263 | 2023-02-19 | 1.8 | 1.92 | 1.91 | 1.87 | 54,060.09 | MCO2 |
43,264 | 2023-02-20 | 1.82 | 1.9 | 1.86 | 1.86 | 15,960.08 | MCO2 |
43,265 | 2023-02-21 | 1.79 | 1.89 | 1.86 | 1.83 | 13,767.24 | MCO2 |
43,266 | 2023-02-22 | 1.77 | 1.83 | 1.83 | 1.77 | 13,484.6 | MCO2 |
43,267 | 2023-02-23 | 1.76 | 1.81 | 1.79 | 1.8 | 13,576.27 | MCO2 |
43,268 | 2023-02-24 | 1.75 | 1.81 | 1.8 | 1.79 | 16,711.6 | MCO2 |
43,269 | 2023-02-25 | 1.75 | 1.79 | 1.78 | 1.77 | 8,615.06 | MCO2 |
43,270 | 2023-02-26 | 1.76 | 1.82 | 1.76 | 1.79 | 3,377.48 | MCO2 |
43,271 | 2023-02-27 | 1.78 | 1.83 | 1.8 | 1.79 | 11,082.7 | MCO2 |
43,272 | 2023-02-28 | 1.65 | 1.83 | 1.8 | 1.74 | 47,372.22 | MCO2 |
43,273 | 2023-03-01 | 1.66 | 1.81 | 1.75 | 1.71 | 34,930.54 | MCO2 |
43,274 | 2023-03-02 | 1.58 | 1.75 | 1.71 | 1.61 | 76,744.87 | MCO2 |
43,275 | 2023-03-03 | 1.5 | 1.68 | 1.6 | 1.61 | 32,805.69 | MCO2 |
43,276 | 2023-03-04 | 1.61 | 1.64 | 1.61 | 1.61 | 2,413.95 | MCO2 |
43,277 | 2023-03-05 | 1.56 | 1.69 | 1.61 | 1.65 | 14,603.04 | MCO2 |
43,278 | 2023-03-06 | 1.57 | 1.7 | 1.65 | 1.64 | 11,609.98 | MCO2 |
43,279 | 2023-03-07 | 1.55 | 1.64 | 1.62 | 1.57 | 12,297.55 | MCO2 |
43,280 | 2023-03-08 | 1.5 | 1.64 | 1.56 | 1.52 | 12,243.55 | MCO2 |
43,281 | 2023-03-09 | 1.47 | 1.75 | 1.54 | 1.65 | 52,021.71 | MCO2 |
43,282 | 2023-03-10 | 1.45 | 1.7 | 1.68 | 1.57 | 30,159.61 | MCO2 |
43,283 | 2023-03-11 | 1.5 | 1.76 | 1.55 | 1.51 | 17,444.44 | MCO2 |
43,284 | 2023-03-12 | 1.51 | 1.73 | 1.54 | 1.57 | 27,695.61 | MCO2 |
43,285 | 2023-03-13 | 1.53 | 1.87 | 1.57 | 1.64 | 61,924.87 | MCO2 |
43,286 | 2023-03-14 | 1.54 | 1.78 | 1.64 | 1.67 | 36,431.91 | MCO2 |
43,287 | 2023-03-15 | 1.57 | 1.71 | 1.65 | 1.61 | 10,601.44 | MCO2 |
43,288 | 2023-03-16 | 1.47 | 1.63 | 1.58 | 1.59 | 23,147.27 | MCO2 |
43,289 | 2023-03-17 | 1.53 | 1.6 | 1.59 | 1.58 | 22,972.5 | MCO2 |
43,290 | 2023-03-18 | 1.55 | 1.71 | 1.57 | 1.56 | 25,342.32 | MCO2 |
43,291 | 2023-03-19 | 1.54 | 1.87 | 1.56 | 1.73 | 55,909.34 | MCO2 |
43,292 | 2023-03-20 | 1.54 | 2.04 | 1.77 | 1.58 | 220,363.6 | MCO2 |
43,293 | 2023-03-21 | 1.55 | 1.67 | 1.58 | 1.55 | 34,981.71 | MCO2 |
43,294 | 2023-03-22 | 1.54 | 1.62 | 1.57 | 1.55 | 22,430.92 | MCO2 |
43,295 | 2023-03-23 | 1.52 | 1.58 | 1.54 | 1.56 | 12,009.29 | MCO2 |
43,296 | 2023-03-24 | 1.5 | 1.58 | 1.55 | 1.52 | 19,366.67 | MCO2 |
43,297 | 2023-03-25 | 1.49 | 1.54 | 1.51 | 1.54 | 4,488.29 | MCO2 |
43,298 | 2023-03-26 | 1.44 | 1.59 | 1.54 | 1.49 | 48,733.06 | MCO2 |
43,299 | 2023-03-27 | 1.43 | 1.52 | 1.49 | 1.47 | 18,570.61 | MCO2 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.