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 |
|---|---|---|---|---|---|---|---|
44,000 | 2023-09-14 | 6.03 | 7.45 | 6.03 | 6.2 | 60,127.109 | MEDIA |
44,001 | 2023-09-15 | 5.92 | 6.93 | 6.22 | 6.06 | 21,195.52 | MEDIA |
44,002 | 2023-09-16 | 5.96 | 6.3 | 6.1 | 6.13 | 3,690.35 | MEDIA |
44,003 | 2023-09-17 | 6.1 | 6.49 | 6.16 | 6.2 | 6,137.391 | MEDIA |
44,004 | 2023-09-18 | 6.08 | 6.32 | 6.22 | 6.24 | 4,335.135 | MEDIA |
44,005 | 2023-09-19 | 6.13 | 6.32 | 6.17 | 6.24 | 1,143.295 | MEDIA |
44,006 | 2023-09-20 | 6.02 | 6.31 | 6.25 | 6.17 | 2,735.826 | MEDIA |
44,007 | 2023-09-21 | 6 | 6.38 | 6.23 | 6.13 | 6,683.773 | MEDIA |
44,008 | 2023-09-22 | 6.14 | 6.67 | 6.18 | 6.29 | 22,422.087 | MEDIA |
44,009 | 2023-09-23 | 6.14 | 6.31 | 6.28 | 6.27 | 943.018 | MEDIA |
44,010 | 2023-09-24 | 6.06 | 6.36 | 6.24 | 6.2 | 6,767.653 | MEDIA |
44,011 | 2023-09-25 | 5.64 | 6.4 | 6.18 | 5.95 | 12,293.618 | MEDIA |
44,012 | 2023-09-26 | 5.78 | 6.08 | 5.95 | 6.01 | 1,836.074 | MEDIA |
44,013 | 2023-09-27 | 5.95 | 6.64 | 6.02 | 6.28 | 20,887.116 | MEDIA |
44,014 | 2023-09-28 | 5.81 | 6.45 | 6.33 | 6.1 | 23,343.636 | MEDIA |
44,015 | 2023-09-29 | 5.87 | 6.43 | 6.11 | 6.07 | 11,244.618 | MEDIA |
44,016 | 2023-09-30 | 6.04 | 6.27 | 6.09 | 6.13 | 1,076.796 | MEDIA |
44,017 | 2023-10-01 | 6.01 | 6.22 | 6.09 | 6.09 | 2,214.297 | MEDIA |
44,018 | 2023-10-02 | 6 | 6.59 | 6.08 | 6.12 | 32,786.321 | MEDIA |
44,019 | 2023-10-03 | 5.95 | 6.2 | 6.14 | 6.08 | 8,422.746 | MEDIA |
44,020 | 2023-10-04 | 5.97 | 6.18 | 6.15 | 6.05 | 808.44 | MEDIA |
44,021 | 2023-10-05 | 5.9 | 6.2 | 6.03 | 6.13 | 5,909.5 | MEDIA |
44,022 | 2023-10-06 | 5.91 | 6.13 | 6.06 | 6.03 | 2,911.479 | MEDIA |
44,023 | 2023-10-07 | 5.87 | 6.1 | 6.02 | 5.99 | 2,086.931 | MEDIA |
44,024 | 2023-10-08 | 5.65 | 6.08 | 5.97 | 6.07 | 6,485.375 | MEDIA |
44,025 | 2023-10-09 | 5.89 | 6.44 | 6.06 | 6.06 | 19,405.596 | MEDIA |
44,026 | 2023-10-10 | 5.86 | 6.06 | 5.98 | 5.9 | 3,147.911 | MEDIA |
44,027 | 2023-10-11 | 5.76 | 6.4 | 5.88 | 6.2 | 15,115.063 | MEDIA |
44,028 | 2023-10-12 | 5.84 | 6.22 | 6.12 | 6.03 | 5,066.452 | MEDIA |
44,029 | 2023-10-13 | 5.78 | 6.11 | 5.99 | 6.02 | 1,410.265 | MEDIA |
44,030 | 2023-10-14 | 5.69 | 6.09 | 6.02 | 5.7 | 2,984.297 | MEDIA |
44,031 | 2023-10-15 | 5.7 | 8.18 | 5.7 | 7.5 | 199,387.886 | MEDIA |
44,032 | 2023-10-16 | 6.01 | 7.59 | 7.49 | 6.45 | 58,438.74 | MEDIA |
44,033 | 2023-10-17 | 6.09 | 6.59 | 6.43 | 6.11 | 9,215.917 | MEDIA |
44,034 | 2023-10-18 | 5.95 | 6.24 | 6.23 | 6.01 | 4,918.106 | MEDIA |
44,035 | 2023-10-19 | 5.5 | 6.16 | 6.06 | 5.86 | 18,202.271 | MEDIA |
44,036 | 2023-10-20 | 5.64 | 6.03 | 5.84 | 5.71 | 7,210.843 | MEDIA |
44,037 | 2023-10-21 | 5.7 | 6.07 | 5.71 | 5.92 | 5,636.962 | MEDIA |
44,038 | 2023-10-22 | 5.81 | 6.38 | 5.88 | 6.09 | 23,230.784 | MEDIA |
44,039 | 2023-10-23 | 6.05 | 6.48 | 6.05 | 6.25 | 13,047.913 | MEDIA |
44,040 | 2023-10-24 | 5.76 | 6.37 | 6.24 | 6.06 | 18,632.268 | MEDIA |
44,041 | 2023-10-25 | 5.95 | 6.35 | 6.13 | 6.17 | 8,293.093 | MEDIA |
44,042 | 2023-10-26 | 6.04 | 6.45 | 6.13 | 6.2 | 5,868.638 | MEDIA |
44,043 | 2023-10-27 | 5.95 | 6.41 | 6.18 | 6.13 | 24,593.664 | MEDIA |
44,044 | 2023-10-28 | 6.03 | 6.25 | 6.13 | 6.1 | 11,148.455 | MEDIA |
44,045 | 2023-10-29 | 5.99 | 6.2 | 6.11 | 6.09 | 3,163.113 | MEDIA |
44,046 | 2023-10-30 | 6 | 6.11 | 6.1 | 6.06 | 5,569.815 | MEDIA |
44,047 | 2023-10-31 | 6 | 6.2 | 6.06 | 6.13 | 4,053.612 | MEDIA |
44,048 | 2023-11-01 | 6.04 | 6.18 | 6.13 | 6.14 | 12,257.449 | MEDIA |
44,049 | 2023-11-02 | 5.69 | 6.26 | 6.14 | 5.92 | 23,211.444 | MEDIA |
44,050 | 2023-11-03 | 5.75 | 6.13 | 5.88 | 5.97 | 2,993.612 | MEDIA |
44,051 | 2023-11-04 | 5.94 | 6.33 | 5.95 | 6.25 | 18,592.017 | MEDIA |
44,052 | 2023-11-05 | 6 | 6.41 | 6.27 | 6.18 | 7,157.452 | MEDIA |
44,053 | 2023-11-06 | 6.04 | 6.23 | 6.18 | 6.18 | 4,618.873 | MEDIA |
44,054 | 2023-11-07 | 6.16 | 6.35 | 6.21 | 6.31 | 6,710.544 | MEDIA |
44,055 | 2023-11-08 | 6.16 | 6.31 | 6.28 | 6.16 | 3,935.433 | MEDIA |
44,056 | 2023-11-09 | 6.2 | 6.5 | 6.21 | 6.3 | 8,366.007 | MEDIA |
44,057 | 2023-11-10 | 6.3 | 7.37 | 6.32 | 6.68 | 35,475.233 | MEDIA |
44,058 | 2023-11-11 | 6.34 | 7.34 | 6.64 | 6.72 | 34,918.206 | MEDIA |
44,059 | 2023-11-12 | 6.56 | 6.97 | 6.85 | 6.92 | 23,498.945 | MEDIA |
44,060 | 2023-11-13 | 6.53 | 17.77 | 6.93 | 15.5 | 299,485.074 | MEDIA |
44,061 | 2023-11-14 | 10.2 | 21.69 | 15.44 | 14.58 | 349,688.19 | MEDIA |
44,062 | 2023-11-15 | 11.9 | 16.8 | 14.47 | 12.21 | 117,786.567 | MEDIA |
44,063 | 2023-11-16 | 10.72 | 14.9 | 12.21 | 11.09 | 79,131.852 | MEDIA |
44,064 | 2023-11-17 | 10.76 | 15.8 | 11.09 | 13.97 | 83,313.374 | MEDIA |
44,065 | 2023-11-18 | 11.5 | 14.7 | 13.97 | 12.38 | 97,480.362 | MEDIA |
44,066 | 2023-11-19 | 11.5 | 13.28 | 12.39 | 11.75 | 68,059.853 | MEDIA |
44,067 | 2023-11-20 | 11.02 | 12.19 | 11.79 | 11.35 | 32,908.477 | MEDIA |
44,068 | 2023-11-21 | 10.35 | 11.76 | 11.5 | 10.6 | 24,491.758 | MEDIA |
44,069 | 2023-11-22 | 10.19 | 11.68 | 10.51 | 10.83 | 30,271.674 | MEDIA |
44,070 | 2023-11-23 | 10.4 | 11.49 | 10.83 | 10.72 | 26,136.666 | MEDIA |
44,071 | 2023-11-24 | 8.55 | 10.97 | 10.79 | 10.05 | 35,768.137 | MEDIA |
44,072 | 2023-11-25 | 9.41 | 13 | 10.17 | 10.93 | 86,737.982 | MEDIA |
44,073 | 2023-11-26 | 10.45 | 11.88 | 10.94 | 10.86 | 33,415.301 | MEDIA |
44,074 | 2023-11-27 | 9.52 | 11.37 | 10.86 | 10.29 | 15,723.947 | MEDIA |
44,075 | 2023-11-28 | 9.69 | 11.55 | 10.29 | 10.53 | 18,536.303 | MEDIA |
44,076 | 2023-11-29 | 10.32 | 11.08 | 10.67 | 10.75 | 19,229.264 | MEDIA |
44,077 | 2023-11-30 | 10.03 | 10.76 | 10.73 | 10.41 | 14,644.494 | MEDIA |
44,078 | 2023-12-01 | 10.3 | 12.94 | 10.42 | 11.24 | 41,796.614 | MEDIA |
44,079 | 2023-12-02 | 10.28 | 12.3 | 11.15 | 11.57 | 50,606.318 | MEDIA |
44,080 | 2023-12-03 | 11.26 | 14 | 11.59 | 12.23 | 53,938.508 | MEDIA |
44,081 | 2023-12-04 | 11.25 | 12.45 | 12.24 | 11.46 | 31,578.811 | MEDIA |
44,082 | 2023-12-05 | 10.66 | 11.59 | 11.51 | 11.42 | 26,894.532 | MEDIA |
44,083 | 2023-12-06 | 11.08 | 12.42 | 11.38 | 11.48 | 27,807.123 | MEDIA |
44,084 | 2023-12-07 | 11.16 | 12.13 | 11.63 | 11.58 | 14,027.787 | MEDIA |
44,085 | 2023-12-08 | 11.2 | 12.38 | 11.29 | 12.24 | 14,069.457 | MEDIA |
44,086 | 2023-12-09 | 11.72 | 13.47 | 12.28 | 12.04 | 27,902.006 | MEDIA |
44,087 | 2023-12-10 | 11.96 | 12.2 | 12.02 | 12.07 | 14,091.619 | MEDIA |
44,088 | 2023-12-11 | 10.71 | 12.13 | 12.1 | 10.91 | 13,858.881 | MEDIA |
44,089 | 2023-12-12 | 10.83 | 17.59 | 10.89 | 15.08 | 120,148.806 | MEDIA |
44,090 | 2023-12-13 | 11.53 | 15.5 | 15.06 | 13.11 | 164,718.456 | MEDIA |
44,091 | 2023-12-14 | 11.5 | 13.25 | 13.15 | 12.02 | 37,540.2 | MEDIA |
44,092 | 2023-12-15 | 11.61 | 13.08 | 11.94 | 11.99 | 28,624.97 | MEDIA |
44,093 | 2023-12-16 | 11.69 | 13.49 | 11.99 | 12.81 | 39,524.223 | MEDIA |
44,094 | 2023-12-17 | 11.58 | 13.06 | 12.8 | 11.68 | 26,739.742 | MEDIA |
44,095 | 2023-12-18 | 11.31 | 14.75 | 11.68 | 12.19 | 72,721.456 | MEDIA |
44,096 | 2023-12-19 | 12.05 | 13.68 | 12.17 | 12.06 | 55,525.064 | MEDIA |
44,097 | 2023-12-20 | 12.08 | 12.59 | 12.15 | 12.09 | 12,327.097 | MEDIA |
44,098 | 2023-12-21 | 11.9 | 12.39 | 12.17 | 12.39 | 33,510.598 | MEDIA |
44,099 | 2023-12-22 | 12.08 | 14.18 | 12.39 | 12.46 | 58,866.021 | MEDIA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.