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 |
|---|---|---|---|---|---|---|---|
44,100 | 2023-12-23 | 12.34 | 16.61 | 12.46 | 13.78 | 83,943.648 | MEDIA |
44,101 | 2023-12-24 | 12.94 | 16.43 | 13.57 | 14.02 | 81,060.733 | MEDIA |
44,102 | 2023-12-25 | 13.94 | 19.44 | 14.07 | 15.2 | 79,874.346 | MEDIA |
44,103 | 2023-12-26 | 15.06 | 24.48 | 15.06 | 23.3 | 228,014.179 | MEDIA |
44,104 | 2023-12-27 | 18.82 | 26.16 | 23.48 | 20.27 | 201,857.794 | MEDIA |
44,105 | 2023-12-28 | 16.27 | 20.42 | 20.13 | 17.54 | 92,296.901 | MEDIA |
44,106 | 2023-12-29 | 15.26 | 18.18 | 17.51 | 17 | 47,995.026 | MEDIA |
44,107 | 2023-12-30 | 16.16 | 23.99 | 17.01 | 20.14 | 114,114.659 | MEDIA |
44,108 | 2023-12-31 | 17.42 | 22 | 20.19 | 17.46 | 76,323.201 | MEDIA |
44,109 | 2024-01-01 | 17.31 | 21.59 | 17.47 | 19.56 | 55,332.583 | MEDIA |
44,110 | 2024-01-02 | 18.08 | 20.25 | 20.18 | 18.46 | 46,603.98 | MEDIA |
44,111 | 2024-01-03 | 15.5 | 19.42 | 18.53 | 15.88 | 44,373.264 | MEDIA |
44,112 | 2024-01-04 | 15.5 | 19.77 | 15.88 | 18.86 | 52,196.597 | MEDIA |
44,113 | 2024-01-05 | 16.5 | 19.04 | 18.92 | 17.17 | 43,961.136 | MEDIA |
44,114 | 2024-01-06 | 16.38 | 17.6 | 17.15 | 17.17 | 21,413.024 | MEDIA |
44,115 | 2024-01-07 | 15.5 | 17.99 | 17.23 | 16.09 | 20,846.635 | MEDIA |
44,116 | 2024-01-08 | 13.83 | 16.33 | 16.27 | 15.83 | 22,441.043 | MEDIA |
44,117 | 2024-01-09 | 14.65 | 16.27 | 15.84 | 15.33 | 12,443.683 | MEDIA |
44,118 | 2024-01-10 | 14.81 | 16.19 | 15.18 | 15.77 | 6,447.95 | MEDIA |
44,119 | 2024-01-11 | 15.42 | 16.64 | 15.87 | 15.75 | 15,105.084 | MEDIA |
44,120 | 2024-01-12 | 14.74 | 15.98 | 15.73 | 14.95 | 15,000.971 | MEDIA |
44,121 | 2024-01-13 | 14.72 | 15.38 | 14.87 | 15.08 | 10,856.109 | MEDIA |
44,122 | 2024-01-14 | 14.95 | 18.46 | 15.03 | 15.19 | 45,122.418 | MEDIA |
44,123 | 2024-01-15 | 15.02 | 15.41 | 15.1 | 15.19 | 9,408.761 | MEDIA |
44,124 | 2024-01-16 | 15.11 | 15.57 | 15.24 | 15.54 | 6,868.126 | MEDIA |
44,125 | 2024-01-17 | 14.81 | 15.54 | 15.54 | 15.04 | 6,708.228 | MEDIA |
44,126 | 2024-01-18 | 14.8 | 16.12 | 14.9 | 15.33 | 16,086.813 | MEDIA |
44,127 | 2024-01-19 | 14.36 | 15.48 | 15.33 | 15.2 | 10,552.934 | MEDIA |
44,128 | 2024-01-20 | 14.91 | 15.34 | 15.2 | 15.12 | 5,259.277 | MEDIA |
44,129 | 2024-01-21 | 14.79 | 15.4 | 15.26 | 14.96 | 21,222.397 | MEDIA |
44,130 | 2024-01-22 | 14.39 | 15.11 | 15.02 | 14.53 | 8,712.222 | MEDIA |
44,131 | 2023-03-29 | 24.26 | 25.92 | 24.26 | 25.53 | 3,022.53 | METIS |
44,132 | 2023-03-30 | 24.58 | 26.25 | 25.39 | 24.92 | 2,562.005 | METIS |
44,133 | 2023-03-31 | 23.82 | 25.22 | 24.92 | 24.71 | 3,701.447 | METIS |
44,134 | 2023-04-01 | 24.35 | 25.14 | 24.65 | 24.71 | 1,180.257 | METIS |
44,135 | 2023-04-02 | 24.49 | 25.91 | 24.8 | 25.62 | 3,088.092 | METIS |
44,136 | 2023-04-03 | 24.08 | 25.66 | 25.43 | 24.75 | 1,972.254 | METIS |
44,137 | 2023-04-04 | 24.74 | 29.94 | 24.76 | 29.86 | 12,527.394 | METIS |
44,138 | 2023-04-05 | 27.5 | 29.88 | 29.85 | 28.23 | 7,591.321 | METIS |
44,139 | 2023-04-06 | 26.7 | 28.49 | 28.28 | 28.06 | 3,223.036 | METIS |
44,140 | 2023-04-07 | 27.21 | 28.16 | 28.15 | 27.84 | 1,185.911 | METIS |
44,141 | 2023-04-08 | 27.23 | 28.74 | 27.62 | 27.69 | 1,566.954 | METIS |
44,142 | 2023-04-09 | 27.33 | 28.61 | 27.75 | 27.76 | 1,250.887 | METIS |
44,143 | 2023-04-10 | 27.55 | 30.98 | 27.72 | 30.46 | 3,645.987 | METIS |
44,144 | 2023-04-11 | 29.67 | 31.42 | 30.48 | 29.82 | 5,489.019 | METIS |
44,145 | 2023-04-12 | 28.12 | 30.05 | 29.87 | 29.24 | 3,488.875 | METIS |
44,146 | 2023-04-13 | 28.94 | 32.25 | 29.08 | 31.41 | 8,904.107 | METIS |
44,147 | 2023-04-14 | 29.81 | 32.75 | 31.4 | 31.25 | 4,887.698 | METIS |
44,148 | 2023-04-15 | 30.97 | 34.88 | 31.16 | 33.9 | 5,599.527 | METIS |
44,149 | 2023-04-16 | 33.15 | 34.92 | 33.86 | 34.12 | 3,444.68 | METIS |
44,150 | 2023-04-17 | 31.85 | 34.12 | 34.12 | 32.86 | 4,004.027 | METIS |
44,151 | 2023-04-18 | 32.88 | 35.35 | 32.89 | 34.16 | 2,555.668 | METIS |
44,152 | 2023-04-19 | 29.05 | 34.37 | 34.16 | 29.72 | 5,893.379 | METIS |
44,153 | 2023-04-20 | 28.5 | 31.14 | 29.72 | 28.91 | 5,375.676 | METIS |
44,154 | 2023-04-21 | 27 | 29.33 | 29.14 | 27.61 | 4,123.557 | METIS |
44,155 | 2023-04-22 | 27.09 | 28.52 | 27.59 | 28.31 | 3,057.18 | METIS |
44,156 | 2023-04-23 | 26.79 | 28.3 | 28.3 | 27.35 | 1,579.248 | METIS |
44,157 | 2023-04-24 | 26.07 | 27.52 | 27.35 | 26.7 | 2,257.275 | METIS |
44,158 | 2023-04-25 | 26 | 28.13 | 26.7 | 28.08 | 2,719.907 | METIS |
44,159 | 2023-04-26 | 25.81 | 28.78 | 27.73 | 27.41 | 2,871.249 | METIS |
44,160 | 2023-04-27 | 26.69 | 28.35 | 27.41 | 27.53 | 1,762.781 | METIS |
44,161 | 2023-04-28 | 26.67 | 27.64 | 27.49 | 27 | 418.107 | METIS |
44,162 | 2023-04-29 | 26.93 | 27.94 | 27.05 | 27.28 | 1,617.734 | METIS |
44,163 | 2023-04-30 | 25.92 | 27.31 | 27.22 | 25.99 | 2,234.679 | METIS |
44,164 | 2023-05-01 | 25.17 | 26.35 | 26.01 | 25.71 | 3,253.573 | METIS |
44,165 | 2023-05-02 | 25 | 26.43 | 25.88 | 26.12 | 2,977.262 | METIS |
44,166 | 2023-05-03 | 25.29 | 27.06 | 26.15 | 26.62 | 2,196.623 | METIS |
44,167 | 2023-05-04 | 26.05 | 26.94 | 26.63 | 26.12 | 1,850.787 | METIS |
44,168 | 2023-05-05 | 26.16 | 30 | 26.21 | 29.21 | 5,427.802 | METIS |
44,169 | 2023-05-06 | 26.06 | 30 | 29.27 | 26.66 | 3,628.847 | METIS |
44,170 | 2023-05-07 | 26.66 | 28.73 | 26.66 | 27.68 | 2,218.12 | METIS |
44,171 | 2023-05-08 | 25.51 | 27.78 | 27.76 | 25.83 | 3,174.307 | METIS |
44,172 | 2023-05-09 | 24.83 | 26.33 | 26 | 25.09 | 3,032.659 | METIS |
44,173 | 2023-05-10 | 22.78 | 25.51 | 25.15 | 23.27 | 5,655.659 | METIS |
44,174 | 2023-05-11 | 22.2 | 23.98 | 23.29 | 22.73 | 4,494.557 | METIS |
44,175 | 2023-05-12 | 21.65 | 23.06 | 22.73 | 22.8 | 3,963.81 | METIS |
44,176 | 2023-05-13 | 22.56 | 23.71 | 22.79 | 22.88 | 2,101.336 | METIS |
44,177 | 2023-05-14 | 22.75 | 23.39 | 22.88 | 23.01 | 1,472.796 | METIS |
44,178 | 2023-05-15 | 22.93 | 24.09 | 22.99 | 23.84 | 2,391.843 | METIS |
44,179 | 2023-05-16 | 22.78 | 23.87 | 23.86 | 22.95 | 854.924 | METIS |
44,180 | 2023-05-17 | 21.75 | 23.29 | 22.95 | 22.87 | 2,009.866 | METIS |
44,181 | 2023-05-18 | 22.09 | 23.12 | 22.89 | 22.8 | 1,846.887 | METIS |
44,182 | 2023-05-19 | 22.52 | 23.77 | 22.74 | 22.95 | 1,007.753 | METIS |
44,183 | 2023-05-20 | 22.88 | 23.37 | 23.06 | 23 | 928.082 | METIS |
44,184 | 2023-05-21 | 22.01 | 23.06 | 23 | 22.28 | 947.106 | METIS |
44,185 | 2023-05-22 | 21.89 | 22.45 | 22.3 | 22.07 | 1,771.985 | METIS |
44,186 | 2023-05-23 | 21.99 | 22.67 | 22.07 | 22.42 | 714.664 | METIS |
44,187 | 2023-05-24 | 20.72 | 22.2 | 22.2 | 20.95 | 2,382.956 | METIS |
44,188 | 2023-05-25 | 20.91 | 21.63 | 20.96 | 21.5 | 3,394.41 | METIS |
44,189 | 2023-05-26 | 21.24 | 21.84 | 21.44 | 21.55 | 668.054 | METIS |
44,190 | 2023-05-27 | 21.28 | 21.68 | 21.61 | 21.51 | 587.993 | METIS |
44,191 | 2023-05-28 | 21.44 | 22.51 | 21.44 | 22.19 | 1,462.756 | METIS |
44,192 | 2023-05-29 | 21.68 | 22.92 | 22.18 | 22.61 | 2,390.937 | METIS |
44,193 | 2023-05-30 | 22.14 | 23.03 | 23.03 | 22.58 | 1,822.056 | METIS |
44,194 | 2023-05-31 | 21.26 | 22.58 | 22.58 | 21.74 | 1,787.14 | METIS |
44,195 | 2023-06-01 | 21.3 | 22.32 | 21.73 | 22 | 1,986.147 | METIS |
44,196 | 2023-06-02 | 21.8 | 23.32 | 21.91 | 23.09 | 1,791.033 | METIS |
44,197 | 2023-06-03 | 22.02 | 23.28 | 23.17 | 22.13 | 967.252 | METIS |
44,198 | 2023-06-04 | 22.05 | 22.72 | 22.12 | 22.25 | 881.199 | METIS |
44,199 | 2023-06-05 | 20.61 | 22.24 | 22.21 | 21.17 | 1,492.09 | METIS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.