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 |
|---|---|---|---|---|---|---|---|
43,500 | 2023-10-15 | 1.58 | 1.67 | 1.66 | 1.62 | 7,837.93 | MCO2 |
43,501 | 2023-10-16 | 1.59 | 1.7 | 1.62 | 1.64 | 21,839.01 | MCO2 |
43,502 | 2023-10-17 | 1.44 | 1.67 | 1.64 | 1.52 | 62,781.22 | MCO2 |
43,503 | 2023-10-18 | 1.39 | 1.56 | 1.52 | 1.39 | 68,817.58 | MCO2 |
43,504 | 2023-10-19 | 1.3 | 1.45 | 1.4 | 1.39 | 57,439.06 | MCO2 |
43,505 | 2023-10-20 | 1.33 | 1.43 | 1.39 | 1.36 | 39,787.62 | MCO2 |
43,506 | 2023-10-21 | 1.34 | 1.65 | 1.36 | 1.54 | 133,198.81 | MCO2 |
43,507 | 2023-10-22 | 1.46 | 1.87 | 1.56 | 1.55 | 317,784.48 | MCO2 |
43,508 | 2023-10-23 | 1.46 | 1.58 | 1.55 | 1.54 | 76,406.14 | MCO2 |
43,509 | 2023-10-24 | 1.45 | 1.58 | 1.55 | 1.48 | 93,205.08 | MCO2 |
43,510 | 2023-10-25 | 1.46 | 1.52 | 1.48 | 1.48 | 24,107.73 | MCO2 |
43,511 | 2023-10-26 | 1.46 | 1.52 | 1.5 | 1.5 | 36,752.39 | MCO2 |
43,512 | 2023-10-27 | 1.46 | 1.51 | 1.5 | 1.49 | 14,936.44 | MCO2 |
43,513 | 2023-10-28 | 1.47 | 1.5 | 1.47 | 1.48 | 8,202.72 | MCO2 |
43,514 | 2023-10-29 | 1.45 | 1.5 | 1.47 | 1.49 | 15,927.49 | MCO2 |
43,515 | 2023-10-30 | 1.45 | 1.49 | 1.48 | 1.49 | 16,169.82 | MCO2 |
43,516 | 2023-10-31 | 1.09 | 1.55 | 1.49 | 1.21 | 327,465.6 | MCO2 |
43,517 | 2023-11-01 | 1.14 | 1.38 | 1.21 | 1.29 | 287,324.85 | MCO2 |
43,518 | 2023-11-02 | 1.19 | 1.3 | 1.29 | 1.23 | 94,498.2 | MCO2 |
43,519 | 2023-11-03 | 1.14 | 1.4 | 1.23 | 1.2 | 200,504.47 | MCO2 |
43,520 | 2023-11-04 | 1.13 | 1.21 | 1.2 | 1.16 | 36,899.8 | MCO2 |
43,521 | 2023-11-05 | 1.14 | 1.23 | 1.16 | 1.18 | 48,494.6 | MCO2 |
43,522 | 2023-11-06 | 1.16 | 1.21 | 1.18 | 1.16 | 11,668.62 | MCO2 |
43,523 | 2023-11-07 | 1.16 | 1.2 | 1.17 | 1.16 | 16,650.51 | MCO2 |
43,524 | 2023-11-08 | 1.15 | 1.18 | 1.16 | 1.17 | 22,118.29 | MCO2 |
43,525 | 2023-11-09 | 1.06 | 1.19 | 1.16 | 1.14 | 106,979.11 | MCO2 |
43,526 | 2023-11-10 | 1.06 | 1.16 | 1.13 | 1.09 | 29,475.28 | MCO2 |
43,527 | 2023-11-11 | 1.08 | 1.18 | 1.09 | 1.12 | 56,304.98 | MCO2 |
43,528 | 2023-11-12 | 1.07 | 1.18 | 1.12 | 1.13 | 67,775.39 | MCO2 |
43,529 | 2023-11-13 | 1.06 | 1.21 | 1.14 | 1.12 | 78,318.9 | MCO2 |
43,530 | 2023-11-14 | 1.05 | 1.15 | 1.1 | 1.08 | 29,921.54 | MCO2 |
43,531 | 2023-03-29 | 0.06078 | 0.0695 | 0.06124 | 0.06472 | 30,492,738 | MDT |
43,532 | 2023-03-30 | 0.06217 | 0.06574 | 0.06477 | 0.06321 | 19,352,595 | MDT |
43,533 | 2023-03-31 | 0.0615 | 0.0633 | 0.06304 | 0.06226 | 7,439,373 | MDT |
43,534 | 2023-04-01 | 0.06155 | 0.06463 | 0.06217 | 0.06159 | 9,528,498 | MDT |
43,535 | 2023-04-02 | 0.06008 | 0.0621 | 0.06169 | 0.06068 | 7,441,339 | MDT |
43,536 | 2023-04-03 | 0.0591 | 0.06291 | 0.06052 | 0.06024 | 11,093,105 | MDT |
43,537 | 2023-04-04 | 0.05954 | 0.06076 | 0.06012 | 0.06004 | 6,670,245 | MDT |
43,538 | 2023-04-05 | 0.05955 | 0.06188 | 0.06004 | 0.0606 | 14,405,187 | MDT |
43,539 | 2023-04-06 | 0.05814 | 0.06052 | 0.06052 | 0.05977 | 13,965,249 | MDT |
43,540 | 2023-04-07 | 0.05849 | 0.06227 | 0.05979 | 0.06019 | 16,793,870 | MDT |
43,541 | 2023-04-08 | 0.0586 | 0.06036 | 0.06015 | 0.05882 | 9,757,780 | MDT |
43,542 | 2023-04-09 | 0.05796 | 0.05969 | 0.05884 | 0.05913 | 9,052,494 | MDT |
43,543 | 2023-04-10 | 0.05825 | 0.06075 | 0.05911 | 0.06063 | 12,859,273 | MDT |
43,544 | 2023-04-11 | 0.05894 | 0.06135 | 0.06061 | 0.05916 | 17,833,748 | MDT |
43,545 | 2023-04-12 | 0.05646 | 0.05948 | 0.05926 | 0.05747 | 11,665,731 | MDT |
43,546 | 2023-04-13 | 0.05661 | 0.05898 | 0.05747 | 0.05785 | 12,163,874 | MDT |
43,547 | 2023-04-14 | 0.05703 | 0.05967 | 0.05786 | 0.05866 | 13,602,769 | MDT |
43,548 | 2023-04-15 | 0.05678 | 0.05877 | 0.0586 | 0.05758 | 20,378,273 | MDT |
43,549 | 2023-04-16 | 0.0576 | 0.05993 | 0.05763 | 0.05866 | 14,202,853 | MDT |
43,550 | 2023-04-17 | 0.05577 | 0.05871 | 0.05868 | 0.05588 | 14,541,130 | MDT |
43,551 | 2023-04-18 | 0.05532 | 0.05787 | 0.05588 | 0.05656 | 11,664,196 | MDT |
43,552 | 2023-04-19 | 0.05083 | 0.05665 | 0.05658 | 0.05147 | 14,560,294 | MDT |
43,553 | 2023-04-20 | 0.0464 | 0.05336 | 0.05146 | 0.04807 | 22,915,323 | MDT |
43,554 | 2023-04-21 | 0.04474 | 0.04854 | 0.0481 | 0.04545 | 20,609,782 | MDT |
43,555 | 2023-04-22 | 0.0447 | 0.04714 | 0.04537 | 0.04681 | 3,253,900 | MDT |
43,556 | 2023-04-23 | 0.04552 | 0.05209 | 0.0467 | 0.04591 | 18,467,896 | MDT |
43,557 | 2023-04-24 | 0.04428 | 0.04674 | 0.04584 | 0.04537 | 4,069,101 | MDT |
43,558 | 2023-04-25 | 0.04218 | 0.04532 | 0.04532 | 0.04424 | 6,437,965 | MDT |
43,559 | 2023-04-26 | 0.04119 | 0.0462 | 0.04413 | 0.04268 | 3,986,690 | MDT |
43,560 | 2023-04-27 | 0.0422 | 0.0582 | 0.04268 | 0.05411 | 29,421,445 | MDT |
43,561 | 2023-04-28 | 0.04741 | 0.05629 | 0.05438 | 0.04841 | 24,522,097 | MDT |
43,562 | 2023-04-29 | 0.04688 | 0.04995 | 0.04836 | 0.04743 | 10,021,876 | MDT |
43,563 | 2023-04-30 | 0.04468 | 0.0481 | 0.04753 | 0.04488 | 6,687,398 | MDT |
43,564 | 2023-05-01 | 0.04318 | 0.04587 | 0.04484 | 0.04478 | 3,514,304 | MDT |
43,565 | 2023-05-02 | 0.0443 | 0.0486 | 0.04473 | 0.04566 | 15,133,335 | MDT |
43,566 | 2023-05-03 | 0.04308 | 0.04599 | 0.04566 | 0.04496 | 4,777,271 | MDT |
43,567 | 2023-05-04 | 0.04307 | 0.04575 | 0.04498 | 0.04388 | 3,000,697 | MDT |
43,568 | 2023-05-05 | 0.04273 | 0.04408 | 0.04379 | 0.043 | 3,070,065 | MDT |
43,569 | 2023-05-06 | 0.04038 | 0.04312 | 0.043 | 0.04111 | 3,923,022 | MDT |
43,570 | 2023-05-07 | 0.0404 | 0.04241 | 0.04111 | 0.04058 | 3,235,800 | MDT |
43,571 | 2023-05-08 | 0.0353 | 0.04068 | 0.04058 | 0.03603 | 6,593,162 | MDT |
43,572 | 2023-05-09 | 0.03584 | 0.03794 | 0.03601 | 0.03703 | 2,363,392 | MDT |
43,573 | 2023-05-10 | 0.03651 | 0.03841 | 0.03723 | 0.03762 | 4,299,992 | MDT |
43,574 | 2023-05-11 | 0.0341 | 0.03761 | 0.0376 | 0.03488 | 1,987,150 | MDT |
43,575 | 2023-05-12 | 0.0335 | 0.03578 | 0.03482 | 0.03564 | 3,103,810 | MDT |
43,576 | 2023-05-13 | 0.0353 | 0.04196 | 0.03561 | 0.04038 | 20,154,251 | MDT |
43,577 | 2023-05-14 | 0.03733 | 0.04192 | 0.04027 | 0.03775 | 11,076,577 | MDT |
43,578 | 2023-05-15 | 0.03732 | 0.03978 | 0.03771 | 0.03795 | 3,958,971 | MDT |
43,579 | 2023-05-16 | 0.03761 | 0.04185 | 0.03795 | 0.04 | 12,183,766 | MDT |
43,580 | 2023-05-17 | 0.03842 | 0.04039 | 0.04014 | 0.03988 | 3,098,945 | MDT |
43,581 | 2023-05-18 | 0.03978 | 0.04448 | 0.03979 | 0.04328 | 19,617,583 | MDT |
43,582 | 2023-05-19 | 0.0405 | 0.04453 | 0.04331 | 0.04354 | 10,452,362 | MDT |
43,583 | 2023-05-20 | 0.04273 | 0.04642 | 0.04352 | 0.04306 | 8,974,543 | MDT |
43,584 | 2023-05-21 | 0.041 | 0.04369 | 0.04307 | 0.0415 | 4,140,156 | MDT |
43,585 | 2023-05-22 | 0.04096 | 0.04592 | 0.04137 | 0.04463 | 8,047,836 | MDT |
43,586 | 2023-05-23 | 0.04402 | 0.05033 | 0.04463 | 0.0463 | 14,353,579 | MDT |
43,587 | 2023-05-24 | 0.04403 | 0.05236 | 0.04628 | 0.04477 | 15,813,672 | MDT |
43,588 | 2023-05-25 | 0.0439 | 0.05025 | 0.04486 | 0.04955 | 10,306,351 | MDT |
43,589 | 2023-05-26 | 0.04619 | 0.05217 | 0.04952 | 0.04783 | 10,244,696 | MDT |
43,590 | 2023-05-27 | 0.04753 | 0.05074 | 0.04788 | 0.04988 | 7,111,492 | MDT |
43,591 | 2023-05-28 | 0.04802 | 0.05062 | 0.04954 | 0.04873 | 3,194,103 | MDT |
43,592 | 2023-05-29 | 0.048 | 0.05172 | 0.04895 | 0.05088 | 8,430,222 | MDT |
43,593 | 2023-05-30 | 0.04951 | 0.05468 | 0.05109 | 0.0542 | 10,150,751 | MDT |
43,594 | 2023-05-31 | 0.05208 | 0.05606 | 0.05413 | 0.05363 | 17,111,923 | MDT |
43,595 | 2023-06-01 | 0.0526 | 0.05584 | 0.05358 | 0.05419 | 11,865,970 | MDT |
43,596 | 2023-06-02 | 0.05288 | 0.05998 | 0.0541 | 0.05628 | 17,227,462 | MDT |
43,597 | 2023-06-03 | 0.05124 | 0.0583 | 0.05623 | 0.05235 | 9,767,226 | MDT |
43,598 | 2023-06-04 | 0.04835 | 0.05395 | 0.05232 | 0.04839 | 7,049,332 | MDT |
43,599 | 2023-06-05 | 0.04084 | 0.04909 | 0.04835 | 0.04214 | 13,030,541 | MDT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.