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 |
|---|---|---|---|---|---|---|---|
43,300 | 2023-03-28 | 1.43 | 1.52 | 1.48 | 1.47 | 14,238.92 | MCO2 |
43,301 | 2023-03-29 | 1.45 | 1.52 | 1.48 | 1.5 | 12,387.85 | MCO2 |
43,302 | 2023-03-30 | 1.43 | 1.5 | 1.5 | 1.45 | 12,134.68 | MCO2 |
43,303 | 2023-03-31 | 1.41 | 1.53 | 1.45 | 1.48 | 12,764.5 | MCO2 |
43,304 | 2023-04-01 | 1.39 | 1.49 | 1.48 | 1.42 | 30,994.78 | MCO2 |
43,305 | 2023-04-02 | 1.4 | 1.48 | 1.42 | 1.46 | 32,857.18 | MCO2 |
43,306 | 2023-04-03 | 1.4 | 1.46 | 1.46 | 1.4 | 10,996.47 | MCO2 |
43,307 | 2023-04-04 | 1.4 | 1.47 | 1.43 | 1.43 | 13,563.1 | MCO2 |
43,308 | 2023-04-05 | 1.4 | 1.63 | 1.45 | 1.45 | 49,287.59 | MCO2 |
43,309 | 2023-04-06 | 1.42 | 1.59 | 1.45 | 1.45 | 34,120.04 | MCO2 |
43,310 | 2023-04-07 | 1.36 | 1.5 | 1.45 | 1.43 | 18,999.72 | MCO2 |
43,311 | 2023-04-08 | 1.39 | 1.55 | 1.44 | 1.47 | 11,002.33 | MCO2 |
43,312 | 2023-04-09 | 1.42 | 1.49 | 1.46 | 1.42 | 5,342.38 | MCO2 |
43,313 | 2023-04-10 | 1.42 | 1.54 | 1.45 | 1.5 | 10,541.78 | MCO2 |
43,314 | 2023-04-11 | 1.43 | 1.54 | 1.53 | 1.47 | 11,232.21 | MCO2 |
43,315 | 2023-04-12 | 1.39 | 1.48 | 1.46 | 1.46 | 14,375.74 | MCO2 |
43,316 | 2023-04-13 | 1.43 | 1.51 | 1.44 | 1.47 | 4,798.98 | MCO2 |
43,317 | 2023-04-14 | 1.43 | 1.54 | 1.47 | 1.49 | 8,725.53 | MCO2 |
43,318 | 2023-04-15 | 1.44 | 1.55 | 1.49 | 1.49 | 21,130.17 | MCO2 |
43,319 | 2023-04-16 | 1.47 | 1.53 | 1.5 | 1.49 | 2,777.14 | MCO2 |
43,320 | 2023-04-17 | 1.44 | 1.5 | 1.49 | 1.48 | 3,465.65 | MCO2 |
43,321 | 2023-04-18 | 1.44 | 1.53 | 1.46 | 1.51 | 7,476.19 | MCO2 |
43,322 | 2023-04-19 | 1.42 | 1.53 | 1.49 | 1.45 | 10,680.53 | MCO2 |
43,323 | 2023-04-20 | 1.36 | 1.46 | 1.45 | 1.4 | 20,310.69 | MCO2 |
43,324 | 2023-04-21 | 1.34 | 1.42 | 1.4 | 1.4 | 12,815.12 | MCO2 |
43,325 | 2023-04-22 | 1.28 | 1.47 | 1.39 | 1.36 | 31,381.61 | MCO2 |
43,326 | 2023-04-23 | 1.31 | 1.42 | 1.36 | 1.35 | 13,327.09 | MCO2 |
43,327 | 2023-04-24 | 1.33 | 1.39 | 1.34 | 1.37 | 2,180.42 | MCO2 |
43,328 | 2023-04-25 | 1.31 | 1.39 | 1.37 | 1.34 | 19,271.55 | MCO2 |
43,329 | 2023-04-26 | 1.33 | 1.4 | 1.36 | 1.36 | 5,694.38 | MCO2 |
43,330 | 2023-04-27 | 1.31 | 1.37 | 1.36 | 1.36 | 8,867.99 | MCO2 |
43,331 | 2023-04-28 | 1.31 | 1.42 | 1.35 | 1.35 | 14,437.42 | MCO2 |
43,332 | 2023-04-29 | 1.32 | 1.43 | 1.36 | 1.39 | 15,763.6 | MCO2 |
43,333 | 2023-04-30 | 1.25 | 1.41 | 1.37 | 1.31 | 46,169.81 | MCO2 |
43,334 | 2023-05-01 | 1.27 | 1.38 | 1.34 | 1.34 | 11,353.65 | MCO2 |
43,335 | 2023-05-02 | 1.26 | 1.37 | 1.35 | 1.3 | 8,368.82 | MCO2 |
43,336 | 2023-05-03 | 1.27 | 1.37 | 1.31 | 1.31 | 6,159.85 | MCO2 |
43,337 | 2023-05-04 | 1.27 | 1.35 | 1.32 | 1.34 | 4,856.62 | MCO2 |
43,338 | 2023-05-05 | 1.25 | 1.37 | 1.32 | 1.31 | 12,293.63 | MCO2 |
43,339 | 2023-05-06 | 1.25 | 1.34 | 1.31 | 1.3 | 14,524.5 | MCO2 |
43,340 | 2023-05-07 | 1.29 | 1.34 | 1.3 | 1.31 | 2,533.77 | MCO2 |
43,341 | 2023-05-08 | 1.25 | 1.34 | 1.32 | 1.26 | 14,997.1 | MCO2 |
43,342 | 2023-05-09 | 1.22 | 1.29 | 1.26 | 1.25 | 4,673.38 | MCO2 |
43,343 | 2023-05-10 | 1.21 | 1.31 | 1.26 | 1.23 | 6,427.75 | MCO2 |
43,344 | 2023-05-11 | 1.12 | 1.24 | 1.23 | 1.15 | 8,906.99 | MCO2 |
43,345 | 2023-05-12 | 1.13 | 1.79 | 1.18 | 1.35 | 281,381.09 | MCO2 |
43,346 | 2023-05-13 | 1.2 | 1.57 | 1.34 | 1.27 | 180,461.12 | MCO2 |
43,347 | 2023-05-14 | 1.21 | 1.32 | 1.27 | 1.24 | 44,566.93 | MCO2 |
43,348 | 2023-05-15 | 1.22 | 1.3 | 1.24 | 1.26 | 11,822.67 | MCO2 |
43,349 | 2023-05-16 | 1.21 | 1.27 | 1.26 | 1.24 | 7,743.09 | MCO2 |
43,350 | 2023-05-17 | 1.2 | 1.27 | 1.25 | 1.24 | 13,801.72 | MCO2 |
43,351 | 2023-05-18 | 1.17 | 1.31 | 1.24 | 1.23 | 22,600.56 | MCO2 |
43,352 | 2023-05-19 | 1.2 | 1.26 | 1.24 | 1.23 | 7,790.93 | MCO2 |
43,353 | 2023-05-20 | 1.22 | 1.24 | 1.24 | 1.23 | 1,718.82 | MCO2 |
43,354 | 2023-05-21 | 1.21 | 1.24 | 1.23 | 1.23 | 4,479.38 | MCO2 |
43,355 | 2023-05-22 | 1.21 | 1.24 | 1.23 | 1.22 | 6,108.91 | MCO2 |
43,356 | 2023-05-23 | 1.13 | 1.24 | 1.23 | 1.23 | 27,342.63 | MCO2 |
43,357 | 2023-05-24 | 1.17 | 1.23 | 1.21 | 1.21 | 6,435.12 | MCO2 |
43,358 | 2023-05-25 | 1.17 | 1.23 | 1.22 | 1.2 | 4,141.08 | MCO2 |
43,359 | 2023-05-26 | 1.18 | 1.23 | 1.2 | 1.2 | 7,065.77 | MCO2 |
43,360 | 2023-05-27 | 1.19 | 1.21 | 1.2 | 1.21 | 961.29 | MCO2 |
43,361 | 2023-05-28 | 1.17 | 1.24 | 1.2 | 1.22 | 11,168.92 | MCO2 |
43,362 | 2023-05-29 | 1.19 | 1.24 | 1.21 | 1.21 | 5,616.26 | MCO2 |
43,363 | 2023-05-30 | 1.2 | 1.22 | 1.2 | 1.21 | 1,846.15 | MCO2 |
43,364 | 2023-05-31 | 1.17 | 1.25 | 1.21 | 1.22 | 7,016.83 | MCO2 |
43,365 | 2023-06-01 | 1.2 | 1.24 | 1.22 | 1.22 | 17,491.69 | MCO2 |
43,366 | 2023-06-02 | 1.2 | 1.23 | 1.23 | 1.23 | 2,975.2 | MCO2 |
43,367 | 2023-06-03 | 1.19 | 1.49 | 1.22 | 1.44 | 86,146.32 | MCO2 |
43,368 | 2023-06-04 | 1.23 | 1.46 | 1.41 | 1.26 | 64,065.51 | MCO2 |
43,369 | 2023-06-05 | 1.05 | 1.34 | 1.25 | 1.14 | 28,110.15 | MCO2 |
43,370 | 2023-06-06 | 1.08 | 1.3 | 1.14 | 1.15 | 19,877.19 | MCO2 |
43,371 | 2023-06-07 | 1.07 | 1.23 | 1.17 | 1.15 | 19,406.04 | MCO2 |
43,372 | 2023-06-08 | 1.1 | 1.17 | 1.15 | 1.13 | 8,366.63 | MCO2 |
43,373 | 2023-06-09 | 0.99 | 1.19 | 1.11 | 1.13 | 17,544.57 | MCO2 |
43,374 | 2023-06-10 | 0.81 | 1.13 | 1.12 | 1.04 | 36,895.47 | MCO2 |
43,375 | 2023-06-11 | 0.88 | 1.13 | 1.03 | 1.03 | 32,631.51 | MCO2 |
43,376 | 2023-06-12 | 0.85 | 1.03 | 1.02 | 0.98 | 17,095.48 | MCO2 |
43,377 | 2023-06-13 | 0.94 | 1.01 | 0.99 | 0.97 | 6,227.57 | MCO2 |
43,378 | 2023-06-15 | 0.91 | 1.03 | 1 | 1.03 | 13,998.15 | MCO2 |
43,379 | 2023-06-16 | 0.93 | 1.52 | 1.03 | 1.37 | 140,024.64 | MCO2 |
43,380 | 2023-06-17 | 1.17 | 1.83 | 1.35 | 1.37 | 716,247.14 | MCO2 |
43,381 | 2023-06-18 | 1.2 | 1.45 | 1.37 | 1.22 | 135,754.16 | MCO2 |
43,382 | 2023-06-19 | 1.1 | 1.26 | 1.24 | 1.18 | 75,787.96 | MCO2 |
43,383 | 2023-06-20 | 1.14 | 1.23 | 1.18 | 1.23 | 35,505.45 | MCO2 |
43,384 | 2023-06-21 | 1.19 | 1.47 | 1.24 | 1.25 | 183,945.22 | MCO2 |
43,385 | 2023-06-22 | 1.22 | 1.33 | 1.25 | 1.25 | 55,603.23 | MCO2 |
43,386 | 2023-06-23 | 1.23 | 1.33 | 1.26 | 1.26 | 34,995.64 | MCO2 |
43,387 | 2023-06-24 | 1.15 | 1.27 | 1.27 | 1.19 | 23,637.26 | MCO2 |
43,388 | 2023-06-25 | 1.14 | 1.23 | 1.21 | 1.19 | 22,361.55 | MCO2 |
43,389 | 2023-06-26 | 1.1 | 1.24 | 1.19 | 1.19 | 47,273.48 | MCO2 |
43,390 | 2023-06-27 | 1.17 | 1.24 | 1.19 | 1.2 | 18,019.67 | MCO2 |
43,391 | 2023-06-28 | 1.15 | 1.21 | 1.18 | 1.17 | 17,493.92 | MCO2 |
43,392 | 2023-06-29 | 1.15 | 1.2 | 1.18 | 1.17 | 10,556.56 | MCO2 |
43,393 | 2023-06-30 | 1.12 | 1.23 | 1.17 | 1.19 | 19,951.12 | MCO2 |
43,394 | 2023-07-01 | 1.12 | 1.19 | 1.19 | 1.16 | 16,204.75 | MCO2 |
43,395 | 2023-07-02 | 1.12 | 1.24 | 1.16 | 1.17 | 23,554.71 | MCO2 |
43,396 | 2023-07-03 | 1.16 | 1.23 | 1.16 | 1.17 | 17,011.57 | MCO2 |
43,397 | 2023-07-04 | 1.15 | 1.19 | 1.16 | 1.16 | 24,852.56 | MCO2 |
43,398 | 2023-07-05 | 1.12 | 1.21 | 1.15 | 1.19 | 29,320.95 | MCO2 |
43,399 | 2023-07-06 | 1.15 | 1.21 | 1.19 | 1.19 | 7,701.91 | MCO2 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.