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 |
|---|---|---|---|---|---|---|---|
43,700 | 2023-09-14 | 0.04349 | 0.04526 | 0.04393 | 0.0439 | 5,049,393 | MDT |
43,701 | 2023-09-15 | 0.04356 | 0.04829 | 0.04377 | 0.04717 | 11,964,470 | MDT |
43,702 | 2023-09-16 | 0.04581 | 0.04824 | 0.04692 | 0.04668 | 4,792,594 | MDT |
43,703 | 2023-09-17 | 0.04282 | 0.0464 | 0.04638 | 0.04401 | 5,080,677 | MDT |
43,704 | 2023-09-18 | 0.04329 | 0.04528 | 0.04415 | 0.04363 | 1,757,127 | MDT |
43,705 | 2023-09-19 | 0.04331 | 0.04666 | 0.04372 | 0.0459 | 5,440,768 | MDT |
43,706 | 2023-09-20 | 0.0456 | 0.04757 | 0.0459 | 0.04659 | 4,472,812 | MDT |
43,707 | 2023-09-21 | 0.04368 | 0.04715 | 0.04656 | 0.04449 | 1,917,378 | MDT |
43,708 | 2023-09-22 | 0.0438 | 0.04514 | 0.04464 | 0.04503 | 2,911,194 | MDT |
43,709 | 2023-09-23 | 0.04368 | 0.04548 | 0.04499 | 0.04471 | 1,262,059 | MDT |
43,710 | 2023-09-24 | 0.04424 | 0.04616 | 0.04475 | 0.0447 | 1,474,477 | MDT |
43,711 | 2023-09-25 | 0.04429 | 0.04577 | 0.04466 | 0.0447 | 1,817,568 | MDT |
43,712 | 2023-09-26 | 0.04397 | 0.04657 | 0.04465 | 0.04657 | 3,687,268 | MDT |
43,713 | 2023-09-27 | 0.04472 | 0.04707 | 0.04657 | 0.0466 | 4,604,506 | MDT |
43,714 | 2023-09-28 | 0.04637 | 0.04817 | 0.04661 | 0.04667 | 3,217,189 | MDT |
43,715 | 2023-09-29 | 0.04526 | 0.04691 | 0.04675 | 0.04691 | 1,581,680 | MDT |
43,716 | 2023-09-30 | 0.04677 | 0.05183 | 0.04678 | 0.04942 | 7,083,564 | MDT |
43,717 | 2023-10-01 | 0.04829 | 0.04992 | 0.04931 | 0.04962 | 4,140,757 | MDT |
43,718 | 2023-10-02 | 0.04547 | 0.05021 | 0.04962 | 0.04679 | 4,843,677 | MDT |
43,719 | 2023-10-03 | 0.04663 | 0.05015 | 0.04669 | 0.04988 | 5,315,350 | MDT |
43,720 | 2023-10-04 | 0.04556 | 0.04993 | 0.04989 | 0.04659 | 4,093,757 | MDT |
43,721 | 2023-10-05 | 0.0454 | 0.04719 | 0.04649 | 0.04553 | 1,698,943 | MDT |
43,722 | 2023-10-06 | 0.04483 | 0.04645 | 0.04551 | 0.04595 | 1,667,463 | MDT |
43,723 | 2023-10-07 | 0.0438 | 0.04605 | 0.04595 | 0.04419 | 1,637,202 | MDT |
43,724 | 2023-10-08 | 0.04362 | 0.04512 | 0.04426 | 0.04468 | 915,004 | MDT |
43,725 | 2023-10-09 | 0.04143 | 0.04599 | 0.04459 | 0.04245 | 5,797,387 | MDT |
43,726 | 2023-10-10 | 0.04199 | 0.0433 | 0.04249 | 0.04257 | 1,235,669 | MDT |
43,727 | 2023-10-11 | 0.04049 | 0.0427 | 0.04246 | 0.04139 | 1,143,559 | MDT |
43,728 | 2023-10-12 | 0.04024 | 0.04145 | 0.04134 | 0.04066 | 2,115,697 | MDT |
43,729 | 2023-10-13 | 0.04063 | 0.04259 | 0.04081 | 0.04109 | 1,329,436 | MDT |
43,730 | 2023-10-14 | 0.04112 | 0.04148 | 0.04114 | 0.04116 | 1,747,166 | MDT |
43,731 | 2023-10-15 | 0.04111 | 0.04246 | 0.04112 | 0.04154 | 1,258,573 | MDT |
43,732 | 2023-10-16 | 0.04148 | 0.04417 | 0.0415 | 0.04185 | 3,407,230 | MDT |
43,733 | 2023-10-17 | 0.03913 | 0.04185 | 0.04185 | 0.0393 | 2,451,054 | MDT |
43,734 | 2023-10-18 | 0.03786 | 0.03975 | 0.03927 | 0.03829 | 3,274,093 | MDT |
43,735 | 2023-10-19 | 0.0375 | 0.03839 | 0.03839 | 0.03786 | 2,644,050 | MDT |
43,736 | 2023-10-20 | 0.03767 | 0.03975 | 0.03773 | 0.03927 | 2,133,419 | MDT |
43,737 | 2023-10-21 | 0.0392 | 0.04136 | 0.03927 | 0.04057 | 1,681,570 | MDT |
43,738 | 2023-10-22 | 0.03962 | 0.04105 | 0.04066 | 0.0405 | 2,133,051 | MDT |
43,739 | 2023-10-23 | 0.04014 | 0.04343 | 0.04033 | 0.04316 | 6,108,976 | MDT |
43,740 | 2023-10-24 | 0.04225 | 0.04608 | 0.04307 | 0.0439 | 12,675,899 | MDT |
43,741 | 2023-10-25 | 0.04278 | 0.04546 | 0.04393 | 0.04416 | 7,930,703 | MDT |
43,742 | 2023-10-26 | 0.04175 | 0.04605 | 0.04413 | 0.04394 | 10,626,719 | MDT |
43,743 | 2023-10-27 | 0.04258 | 0.04924 | 0.04394 | 0.04516 | 20,275,860 | MDT |
43,744 | 2023-10-28 | 0.04514 | 0.0479 | 0.04518 | 0.04768 | 8,146,398 | MDT |
43,745 | 2023-10-29 | 0.04592 | 0.04769 | 0.04753 | 0.04678 | 4,845,648 | MDT |
43,746 | 2023-10-30 | 0.0458 | 0.04841 | 0.04682 | 0.04775 | 6,267,175 | MDT |
43,747 | 2023-10-31 | 0.045 | 0.04904 | 0.04774 | 0.04655 | 8,528,022 | MDT |
43,748 | 2023-11-01 | 0.0447 | 0.0488 | 0.04656 | 0.04859 | 9,968,769 | MDT |
43,749 | 2023-11-02 | 0.04506 | 0.04895 | 0.04849 | 0.04552 | 5,501,592 | MDT |
43,750 | 2023-11-03 | 0.04427 | 0.04818 | 0.04542 | 0.04656 | 6,016,133 | MDT |
43,751 | 2023-11-04 | 0.04611 | 0.05292 | 0.04645 | 0.04901 | 17,862,668 | MDT |
43,752 | 2023-11-05 | 0.0481 | 0.05177 | 0.04903 | 0.04873 | 6,004,195 | MDT |
43,753 | 2023-11-06 | 0.04856 | 0.05117 | 0.0486 | 0.05029 | 4,681,931 | MDT |
43,754 | 2023-11-07 | 0.04716 | 0.05068 | 0.05032 | 0.04878 | 6,979,016 | MDT |
43,755 | 2023-11-08 | 0.04799 | 0.05003 | 0.04865 | 0.04961 | 2,613,349 | MDT |
43,756 | 2023-11-09 | 0.04337 | 0.05108 | 0.04962 | 0.04821 | 8,583,629 | MDT |
43,757 | 2023-11-10 | 0.04641 | 0.05025 | 0.04847 | 0.04843 | 5,377,076 | MDT |
43,758 | 2023-11-11 | 0.04734 | 0.05064 | 0.04837 | 0.04884 | 6,233,236 | MDT |
43,759 | 2023-11-12 | 0.0465 | 0.04999 | 0.04886 | 0.04945 | 4,704,646 | MDT |
43,760 | 2023-11-13 | 0.04901 | 0.05249 | 0.04942 | 0.04924 | 11,559,170 | MDT |
43,761 | 2023-11-14 | 0.04537 | 0.05061 | 0.0493 | 0.04756 | 8,058,727 | MDT |
43,762 | 2023-11-15 | 0.04756 | 0.04904 | 0.04756 | 0.04879 | 2,827,919 | MDT |
43,763 | 2023-11-16 | 0.04626 | 0.05262 | 0.04862 | 0.04713 | 9,579,356 | MDT |
43,764 | 2023-11-17 | 0.04452 | 0.04867 | 0.04718 | 0.04681 | 3,423,957 | MDT |
43,765 | 2023-11-18 | 0.04434 | 0.04731 | 0.04676 | 0.04631 | 1,945,075 | MDT |
43,766 | 2023-11-19 | 0.0454 | 0.05049 | 0.04626 | 0.04978 | 6,563,566 | MDT |
43,767 | 2023-11-20 | 0.04884 | 0.05391 | 0.04972 | 0.04938 | 13,601,730 | MDT |
43,768 | 2023-11-21 | 0.04495 | 0.05135 | 0.04934 | 0.04495 | 7,034,287 | MDT |
43,769 | 2023-11-22 | 0.04483 | 0.05195 | 0.04484 | 0.05105 | 6,527,211 | MDT |
43,770 | 2023-11-23 | 0.0499 | 0.059 | 0.05106 | 0.05717 | 10,274,364 | MDT |
43,771 | 2023-11-24 | 0.05484 | 0.07253 | 0.05719 | 0.0702 | 48,631,695 | MDT |
43,772 | 2023-11-25 | 0.06326 | 0.0775 | 0.07018 | 0.06746 | 22,779,000 | MDT |
43,773 | 2023-11-26 | 0.0663 | 0.07657 | 0.06753 | 0.07165 | 13,858,971 | MDT |
43,774 | 2023-11-27 | 0.06978 | 0.08306 | 0.07193 | 0.07916 | 27,158,451 | MDT |
43,775 | 2023-11-28 | 0.07789 | 0.11321 | 0.07916 | 0.10087 | 52,373,590 | MDT |
43,776 | 2023-11-29 | 0.06375 | 0.1202 | 0.10112 | 0.06477 | 110,537,496 | MDT |
43,777 | 2023-11-30 | 0.0616 | 0.0662 | 0.06472 | 0.0634 | 49,611,508 | MDT |
43,778 | 2023-12-01 | 0.06211 | 0.0652 | 0.0634 | 0.06246 | 15,136,510 | MDT |
43,779 | 2023-12-02 | 0.06234 | 0.06445 | 0.06246 | 0.06394 | 16,206,453 | MDT |
43,780 | 2023-12-03 | 0.06161 | 0.0645 | 0.064 | 0.06286 | 10,667,257 | MDT |
43,781 | 2023-12-04 | 0.05706 | 0.06414 | 0.06259 | 0.05976 | 18,772,848 | MDT |
43,782 | 2023-12-05 | 0.05749 | 0.06028 | 0.05987 | 0.0596 | 13,732,700 | MDT |
43,783 | 2023-12-06 | 0.05718 | 0.06151 | 0.0596 | 0.05799 | 8,806,794 | MDT |
43,784 | 2023-12-07 | 0.05717 | 0.06241 | 0.05784 | 0.06032 | 8,545,055 | MDT |
43,785 | 2023-12-08 | 0.05981 | 0.0642 | 0.0604 | 0.06181 | 9,615,882 | MDT |
43,786 | 2023-12-09 | 0.058 | 0.065 | 0.06176 | 0.05865 | 12,088,091 | MDT |
43,787 | 2023-12-10 | 0.05854 | 0.06175 | 0.05868 | 0.06104 | 4,428,639 | MDT |
43,788 | 2023-12-11 | 0.05374 | 0.06288 | 0.06099 | 0.05743 | 10,722,596 | MDT |
43,789 | 2023-12-12 | 0.05705 | 0.06195 | 0.05746 | 0.059 | 5,617,070 | MDT |
43,790 | 2023-12-13 | 0.05655 | 0.05983 | 0.05904 | 0.05927 | 4,730,822 | MDT |
43,791 | 2023-12-14 | 0.05642 | 0.06 | 0.05938 | 0.05894 | 4,628,601 | MDT |
43,792 | 2023-12-15 | 0.05612 | 0.05904 | 0.05896 | 0.0566 | 4,058,034 | MDT |
43,793 | 2023-12-16 | 0.0558 | 0.0589 | 0.05659 | 0.05753 | 3,775,431 | MDT |
43,794 | 2023-12-17 | 0.05593 | 0.05786 | 0.05773 | 0.05653 | 4,811,230 | MDT |
43,795 | 2023-12-18 | 0.05178 | 0.05688 | 0.05681 | 0.0554 | 3,379,631 | MDT |
43,796 | 2023-12-19 | 0.05522 | 0.0585 | 0.05522 | 0.05678 | 4,101,147 | MDT |
43,797 | 2023-12-20 | 0.05632 | 0.06043 | 0.05694 | 0.05853 | 9,360,075 | MDT |
43,798 | 2023-12-21 | 0.05744 | 0.05993 | 0.05833 | 0.05974 | 5,663,544 | MDT |
43,799 | 2023-12-22 | 0.05871 | 0.0617 | 0.05973 | 0.06108 | 9,819,581 | MDT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.