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 |
|---|---|---|---|---|---|---|---|
43,400 | 2023-07-07 | 1.12 | 1.19 | 1.18 | 1.15 | 5,444.25 | MCO2 |
43,401 | 2023-07-08 | 1.15 | 1.2 | 1.16 | 1.2 | 9,934.15 | MCO2 |
43,402 | 2023-07-09 | 1.11 | 1.34 | 1.2 | 1.14 | 61,731.43 | MCO2 |
43,403 | 2023-07-10 | 1.08 | 1.16 | 1.13 | 1.13 | 24,238.02 | MCO2 |
43,404 | 2023-07-11 | 1.11 | 1.14 | 1.13 | 1.11 | 4,664.84 | MCO2 |
43,405 | 2023-07-12 | 1.1 | 1.14 | 1.12 | 1.12 | 4,243.82 | MCO2 |
43,406 | 2023-07-13 | 1.11 | 1.18 | 1.12 | 1.18 | 11,385.75 | MCO2 |
43,407 | 2023-07-14 | 1.14 | 1.19 | 1.16 | 1.18 | 18,197.08 | MCO2 |
43,408 | 2023-07-15 | 1.12 | 1.19 | 1.17 | 1.15 | 9,100.11 | MCO2 |
43,409 | 2023-07-16 | 1.15 | 1.19 | 1.16 | 1.15 | 3,408.05 | MCO2 |
43,410 | 2023-07-17 | 1.13 | 1.19 | 1.15 | 1.16 | 5,256.27 | MCO2 |
43,411 | 2023-07-18 | 1.12 | 1.17 | 1.17 | 1.14 | 5,059.64 | MCO2 |
43,412 | 2023-07-19 | 1.12 | 1.15 | 1.14 | 1.14 | 1,158.59 | MCO2 |
43,413 | 2023-07-20 | 1.12 | 1.16 | 1.13 | 1.15 | 3,743.62 | MCO2 |
43,414 | 2023-07-21 | 1.13 | 1.19 | 1.15 | 1.15 | 8,316.74 | MCO2 |
43,415 | 2023-07-22 | 1.13 | 1.16 | 1.15 | 1.15 | 5,743.37 | MCO2 |
43,416 | 2023-07-23 | 1.12 | 1.16 | 1.16 | 1.15 | 3,312.71 | MCO2 |
43,417 | 2023-07-24 | 1.02 | 1.15 | 1.15 | 1.11 | 15,277.91 | MCO2 |
43,418 | 2023-07-25 | 1.03 | 1.14 | 1.12 | 1.13 | 9,251.06 | MCO2 |
43,419 | 2023-07-26 | 1.06 | 1.19 | 1.13 | 1.14 | 15,731.05 | MCO2 |
43,420 | 2023-07-27 | 1.08 | 1.16 | 1.15 | 1.14 | 7,432.51 | MCO2 |
43,421 | 2023-07-28 | 1.11 | 1.14 | 1.12 | 1.12 | 4,389.39 | MCO2 |
43,422 | 2023-07-29 | 1.12 | 1.16 | 1.13 | 1.14 | 4,821.76 | MCO2 |
43,423 | 2023-07-30 | 1.07 | 1.15 | 1.13 | 1.09 | 7,946.27 | MCO2 |
43,424 | 2023-07-31 | 1.08 | 1.13 | 1.09 | 1.1 | 6,440.48 | MCO2 |
43,425 | 2023-08-01 | 1.06 | 1.13 | 1.12 | 1.08 | 10,634.43 | MCO2 |
43,426 | 2023-08-02 | 1.06 | 1.12 | 1.09 | 1.08 | 6,291.82 | MCO2 |
43,427 | 2023-08-03 | 1.06 | 1.16 | 1.09 | 1.1 | 8,290.85 | MCO2 |
43,428 | 2023-08-04 | 1.06 | 1.13 | 1.09 | 1.09 | 7,146.2 | MCO2 |
43,429 | 2023-08-05 | 1.01 | 1.11 | 1.1 | 1.08 | 7,216.17 | MCO2 |
43,430 | 2023-08-06 | 1.01 | 1.1 | 1.07 | 1.07 | 11,673.21 | MCO2 |
43,431 | 2023-08-07 | 1.02 | 1.1 | 1.08 | 1.07 | 8,464.68 | MCO2 |
43,432 | 2023-08-08 | 1.04 | 1.1 | 1.07 | 1.06 | 3,752.47 | MCO2 |
43,433 | 2023-08-09 | 1.04 | 1.15 | 1.06 | 1.08 | 7,266.04 | MCO2 |
43,434 | 2023-08-10 | 1 | 1.09 | 1.08 | 1.05 | 11,859.61 | MCO2 |
43,435 | 2023-08-11 | 0.96 | 1.06 | 1.06 | 1.02 | 21,823.89 | MCO2 |
43,436 | 2023-08-12 | 0.99 | 1.13 | 1.02 | 1.04 | 22,044.65 | MCO2 |
43,437 | 2023-08-13 | 0.99 | 1.13 | 1.04 | 1.01 | 22,889.67 | MCO2 |
43,438 | 2023-08-14 | 1.02 | 1.11 | 1.02 | 1.05 | 6,575.11 | MCO2 |
43,439 | 2023-08-15 | 1.01 | 1.06 | 1.05 | 1.05 | 2,896.71 | MCO2 |
43,440 | 2023-08-16 | 1 | 1.05 | 1.03 | 1.01 | 9,974.49 | MCO2 |
43,441 | 2023-08-17 | 0.85 | 1.15 | 1.02 | 0.98 | 79,135.85 | MCO2 |
43,442 | 2023-08-18 | 0.91 | 1.03 | 0.98 | 1 | 14,529.06 | MCO2 |
43,443 | 2023-08-19 | 0.95 | 1.1 | 1 | 1.02 | 30,855.46 | MCO2 |
43,444 | 2023-08-20 | 0.96 | 1.02 | 1.02 | 1.01 | 4,255.78 | MCO2 |
43,445 | 2023-08-21 | 0.99 | 1.05 | 0.99 | 1.02 | 5,223.16 | MCO2 |
43,446 | 2023-08-22 | 1.01 | 1.04 | 1.02 | 1.03 | 1,148.33 | MCO2 |
43,447 | 2023-08-23 | 1 | 1.04 | 1.01 | 1.02 | 2,096.44 | MCO2 |
43,448 | 2023-08-24 | 0.99 | 1.04 | 1.03 | 0.99 | 9,387.08 | MCO2 |
43,449 | 2023-08-25 | 0.95 | 1.01 | 1 | 0.98 | 13,994.4 | MCO2 |
43,450 | 2023-08-26 | 0.96 | 1.42 | 0.99 | 1.14 | 435,435.9 | MCO2 |
43,451 | 2023-08-27 | 1.07 | 1.24 | 1.14 | 1.11 | 143,301.43 | MCO2 |
43,452 | 2023-08-28 | 1.06 | 1.2 | 1.13 | 1.09 | 35,429.63 | MCO2 |
43,453 | 2023-08-29 | 1.04 | 1.13 | 1.09 | 1.06 | 22,361.65 | MCO2 |
43,454 | 2023-08-30 | 1.03 | 1.11 | 1.06 | 1.06 | 8,381.01 | MCO2 |
43,455 | 2023-08-31 | 1 | 1.06 | 1.05 | 1.02 | 27,536.57 | MCO2 |
43,456 | 2023-09-01 | 0.99 | 1.07 | 1.02 | 1.04 | 10,612.41 | MCO2 |
43,457 | 2023-09-02 | 1 | 1.06 | 1.04 | 1.01 | 6,403.81 | MCO2 |
43,458 | 2023-09-03 | 1 | 1.06 | 1.01 | 1.05 | 5,347.24 | MCO2 |
43,459 | 2023-09-04 | 1 | 1.06 | 1.03 | 1.02 | 7,579.1 | MCO2 |
43,460 | 2023-09-05 | 0.97 | 1.06 | 1.03 | 1.01 | 12,892.31 | MCO2 |
43,461 | 2023-09-06 | 0.98 | 1.04 | 1 | 1.01 | 6,034.94 | MCO2 |
43,462 | 2023-09-07 | 0.99 | 1.07 | 1.01 | 1.04 | 12,911.14 | MCO2 |
43,463 | 2023-09-08 | 0.94 | 1.06 | 1.02 | 1.01 | 16,390.03 | MCO2 |
43,464 | 2023-09-09 | 0.96 | 1.36 | 1 | 1.34 | 65,816.94 | MCO2 |
43,465 | 2023-09-10 | 1.28 | 2.29 | 1.31 | 2.22 | 1,450,448.81 | MCO2 |
43,466 | 2023-09-11 | 2.22 | 3.6 | 2.22 | 3.04 | 1,882,419.01 | MCO2 |
43,467 | 2023-09-12 | 1.92 | 3.11 | 3.07 | 2.19 | 782,876.02 | MCO2 |
43,468 | 2023-09-13 | 1.61 | 2.28 | 2.21 | 1.8 | 453,070.26 | MCO2 |
43,469 | 2023-09-14 | 1.52 | 1.98 | 1.79 | 1.73 | 324,831.35 | MCO2 |
43,470 | 2023-09-15 | 1.45 | 1.85 | 1.73 | 1.58 | 182,752.21 | MCO2 |
43,471 | 2023-09-16 | 1.41 | 1.78 | 1.57 | 1.58 | 208,593.12 | MCO2 |
43,472 | 2023-09-17 | 1.48 | 2.65 | 1.58 | 2.52 | 725,164.75 | MCO2 |
43,473 | 2023-09-18 | 2.01 | 2.74 | 2.48 | 2.15 | 764,306.1 | MCO2 |
43,474 | 2023-09-19 | 2.05 | 2.39 | 2.15 | 2.16 | 323,515.83 | MCO2 |
43,475 | 2023-09-20 | 1.98 | 2.2 | 2.18 | 2.04 | 220,221.62 | MCO2 |
43,476 | 2023-09-21 | 1.79 | 2.36 | 2.04 | 2.06 | 330,305.04 | MCO2 |
43,477 | 2023-09-22 | 1.9 | 2.15 | 2.06 | 2.03 | 147,034.82 | MCO2 |
43,478 | 2023-09-23 | 1.87 | 2.09 | 2.03 | 1.99 | 53,855.25 | MCO2 |
43,479 | 2023-09-24 | 1.93 | 2.09 | 2 | 1.97 | 55,912.35 | MCO2 |
43,480 | 2023-09-25 | 1.89 | 2.25 | 1.97 | 2.11 | 145,441.64 | MCO2 |
43,481 | 2023-09-26 | 1.73 | 2.14 | 2.09 | 1.95 | 216,379.62 | MCO2 |
43,482 | 2023-09-27 | 1.81 | 1.99 | 1.95 | 1.87 | 131,944.8 | MCO2 |
43,483 | 2023-09-28 | 1.84 | 2 | 1.87 | 1.89 | 86,526.24 | MCO2 |
43,484 | 2023-09-29 | 1.88 | 2.04 | 1.89 | 1.93 | 58,679.36 | MCO2 |
43,485 | 2023-09-30 | 1.84 | 1.95 | 1.93 | 1.86 | 38,842.15 | MCO2 |
43,486 | 2023-10-01 | 1.84 | 2 | 1.87 | 1.92 | 53,838.95 | MCO2 |
43,487 | 2023-10-02 | 1.76 | 1.97 | 1.92 | 1.84 | 99,405.24 | MCO2 |
43,488 | 2023-10-03 | 1.63 | 1.91 | 1.84 | 1.77 | 120,745.59 | MCO2 |
43,489 | 2023-10-04 | 1.65 | 1.78 | 1.77 | 1.71 | 41,999.38 | MCO2 |
43,490 | 2023-10-05 | 1.68 | 1.75 | 1.71 | 1.71 | 31,201.09 | MCO2 |
43,491 | 2023-10-06 | 1.7 | 1.84 | 1.71 | 1.73 | 51,247.84 | MCO2 |
43,492 | 2023-10-07 | 1.67 | 1.79 | 1.74 | 1.72 | 41,652.94 | MCO2 |
43,493 | 2023-10-08 | 1.69 | 1.74 | 1.74 | 1.7 | 13,414.43 | MCO2 |
43,494 | 2023-10-09 | 1.62 | 1.72 | 1.7 | 1.69 | 24,930.06 | MCO2 |
43,495 | 2023-10-10 | 1.62 | 1.7 | 1.69 | 1.64 | 13,992.54 | MCO2 |
43,496 | 2023-10-11 | 1.55 | 1.66 | 1.64 | 1.6 | 21,514.35 | MCO2 |
43,497 | 2023-10-12 | 1.51 | 1.73 | 1.6 | 1.64 | 53,015.9 | MCO2 |
43,498 | 2023-10-13 | 1.57 | 1.7 | 1.64 | 1.66 | 40,705.03 | MCO2 |
43,499 | 2023-10-14 | 1.63 | 1.71 | 1.66 | 1.65 | 19,735.83 | MCO2 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.