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 |
|---|---|---|---|---|---|---|---|
44,400 | 2023-12-23 | 35.37 | 42.16 | 39.99 | 35.96 | 23,567.952 | METIS |
44,401 | 2023-12-24 | 35.39 | 49.5 | 35.78 | 45.82 | 35,257.627 | METIS |
44,402 | 2023-12-25 | 44.47 | 75 | 45.84 | 70.14 | 129,633.932 | METIS |
44,403 | 2023-12-26 | 65.04 | 84.5 | 69.29 | 77.64 | 140,481.323 | METIS |
44,404 | 2023-12-27 | 71 | 98 | 77.56 | 92.53 | 124,276.306 | METIS |
44,405 | 2023-12-28 | 75 | 96 | 93.01 | 85.28 | 98,851.034 | METIS |
44,406 | 2023-12-29 | 80.17 | 90.01 | 85.7 | 84.63 | 38,061.581 | METIS |
44,407 | 2023-12-30 | 75 | 89.6 | 84.62 | 83.03 | 34,474.34 | METIS |
44,408 | 2023-12-31 | 73.75 | 87 | 82.94 | 74.45 | 27,580.083 | METIS |
44,409 | 2024-01-01 | 70.5 | 93.98 | 73.97 | 93.34 | 59,122.051 | METIS |
44,410 | 2024-01-02 | 86.17 | 102 | 93.48 | 89.35 | 50,009.566 | METIS |
44,411 | 2024-01-03 | 71.53 | 96.2 | 89.56 | 84.37 | 48,466.755 | METIS |
44,412 | 2024-01-04 | 84 | 99 | 84.13 | 98.42 | 33,243.629 | METIS |
44,413 | 2024-01-05 | 86.18 | 98.4 | 98.34 | 89.55 | 38,893.246 | METIS |
44,414 | 2024-01-06 | 77 | 90.77 | 89.92 | 80.38 | 43,627.632 | METIS |
44,415 | 2024-01-07 | 72.85 | 83.01 | 80.38 | 73.45 | 25,577.988 | METIS |
44,416 | 2024-01-08 | 71.06 | 90.88 | 73.31 | 84.99 | 52,617.784 | METIS |
44,417 | 2024-01-09 | 76.69 | 85.9 | 84.91 | 85.46 | 31,563.445 | METIS |
44,418 | 2024-01-10 | 78.63 | 103.8 | 85.47 | 98.24 | 63,576.334 | METIS |
44,419 | 2024-01-11 | 91.85 | 114.25 | 98.3 | 107.56 | 96,218.667 | METIS |
44,420 | 2024-01-12 | 99.19 | 117.75 | 107.87 | 108.9 | 104,696.75 | METIS |
44,421 | 2024-01-13 | 100.01 | 110.18 | 108.9 | 106.7 | 37,968.76 | METIS |
44,422 | 2024-01-14 | 103.32 | 127.5 | 106.64 | 114.27 | 77,839.666 | METIS |
44,423 | 2024-01-15 | 114.3 | 134.94 | 114.6 | 123.42 | 63,974.701 | METIS |
44,424 | 2024-01-16 | 115.72 | 123.66 | 122.76 | 121.45 | 25,531.882 | METIS |
44,425 | 2024-01-17 | 104.74 | 122.12 | 121.5 | 108.53 | 54,416.951 | METIS |
44,426 | 2024-01-18 | 92.18 | 109.55 | 108.87 | 96.95 | 65,751.99 | METIS |
44,427 | 2024-01-19 | 82.83 | 100.71 | 96.87 | 97.68 | 75,695.944 | METIS |
44,428 | 2024-01-20 | 88.65 | 98 | 97.76 | 89.82 | 25,402.24 | METIS |
44,429 | 2024-01-21 | 86.2 | 95.25 | 90.08 | 86.56 | 26,914.658 | METIS |
44,430 | 2024-01-22 | 81.15 | 87.59 | 86.92 | 83.82 | 12,852.431 | METIS |
44,431 | 2023-03-29 | 0.743 | 0.788 | 0.749 | 0.775 | 508,195.098 | MINA |
44,432 | 2023-03-30 | 0.734 | 0.79 | 0.774 | 0.757 | 643,121.818 | MINA |
44,433 | 2023-03-31 | 0.737 | 0.785 | 0.758 | 0.777 | 594,188.403 | MINA |
44,434 | 2023-04-01 | 0.754 | 0.787 | 0.781 | 0.769 | 478,054.374 | MINA |
44,435 | 2023-04-02 | 0.724 | 0.777 | 0.769 | 0.741 | 360,224.134 | MINA |
44,436 | 2023-04-03 | 0.713 | 0.754 | 0.74 | 0.741 | 584,948.841 | MINA |
44,437 | 2023-04-04 | 0.727 | 0.776 | 0.74 | 0.763 | 535,609.236 | MINA |
44,438 | 2023-04-05 | 0.739 | 0.781 | 0.762 | 0.763 | 723,619.231 | MINA |
44,439 | 2023-04-06 | 0.734 | 0.762 | 0.762 | 0.745 | 280,659.466 | MINA |
44,440 | 2023-04-07 | 0.725 | 0.745 | 0.744 | 0.731 | 303,042.788 | MINA |
44,441 | 2023-04-08 | 0.722 | 0.739 | 0.731 | 0.726 | 219,330.326 | MINA |
44,442 | 2023-04-09 | 0.714 | 0.738 | 0.724 | 0.732 | 238,350.26 | MINA |
44,443 | 2023-04-10 | 0.716 | 0.758 | 0.732 | 0.754 | 341,226.41 | MINA |
44,444 | 2023-04-11 | 0.739 | 0.758 | 0.754 | 0.742 | 1,293,272.36 | MINA |
44,445 | 2023-04-12 | 0.712 | 0.753 | 0.743 | 0.751 | 1,284,835.728 | MINA |
44,446 | 2023-04-13 | 0.748 | 0.801 | 0.752 | 0.79 | 1,215,650.447 | MINA |
44,447 | 2023-04-14 | 0.781 | 0.838 | 0.791 | 0.815 | 1,934,980.349 | MINA |
44,448 | 2023-04-15 | 0.793 | 0.818 | 0.814 | 0.802 | 699,259.061 | MINA |
44,449 | 2023-04-16 | 0.783 | 0.833 | 0.801 | 0.827 | 913,475.078 | MINA |
44,450 | 2023-04-17 | 0.784 | 0.832 | 0.827 | 0.8 | 1,219,333.677 | MINA |
44,451 | 2023-04-18 | 0.789 | 0.869 | 0.8 | 0.856 | 2,603,008.876 | MINA |
44,452 | 2023-04-19 | 0.727 | 0.856 | 0.856 | 0.748 | 3,744,804.951 | MINA |
44,453 | 2023-04-20 | 0.702 | 0.759 | 0.749 | 0.712 | 2,351,592.806 | MINA |
44,454 | 2023-04-21 | 0.653 | 0.721 | 0.711 | 0.666 | 2,047,410.775 | MINA |
44,455 | 2023-04-22 | 0.661 | 0.688 | 0.669 | 0.685 | 518,878.19 | MINA |
44,456 | 2023-04-23 | 0.649 | 0.684 | 0.683 | 0.666 | 371,839.341 | MINA |
44,457 | 2023-04-24 | 0.65 | 0.682 | 0.667 | 0.665 | 415,315.875 | MINA |
44,458 | 2023-04-25 | 0.642 | 0.686 | 0.664 | 0.685 | 505,809.742 | MINA |
44,459 | 2023-04-26 | 0.627 | 0.71 | 0.684 | 0.664 | 526,088.057 | MINA |
44,460 | 2023-04-27 | 0.663 | 0.697 | 0.663 | 0.689 | 161,908.278 | MINA |
44,461 | 2023-04-28 | 0.661 | 0.69 | 0.69 | 0.679 | 167,076.273 | MINA |
44,462 | 2023-04-29 | 0.673 | 0.688 | 0.679 | 0.68 | 92,422.711 | MINA |
44,463 | 2023-04-30 | 0.658 | 0.688 | 0.68 | 0.66 | 141,601.731 | MINA |
44,464 | 2023-05-01 | 0.622 | 0.661 | 0.659 | 0.634 | 209,510.062 | MINA |
44,465 | 2023-05-02 | 0.627 | 0.649 | 0.636 | 0.645 | 176,315.171 | MINA |
44,466 | 2023-05-03 | 0.617 | 0.666 | 0.647 | 0.661 | 1,505,204.218 | MINA |
44,467 | 2023-05-04 | 0.625 | 0.662 | 0.661 | 0.626 | 122,252.284 | MINA |
44,468 | 2023-05-05 | 0.604 | 0.637 | 0.626 | 0.635 | 540,920.503 | MINA |
44,469 | 2023-05-06 | 0.59 | 0.638 | 0.635 | 0.598 | 322,609.966 | MINA |
44,470 | 2023-05-07 | 0.584 | 0.602 | 0.597 | 0.585 | 298,661.967 | MINA |
44,471 | 2023-05-08 | 0.516 | 0.591 | 0.585 | 0.543 | 1,346,905.478 | MINA |
44,472 | 2023-05-09 | 0.541 | 0.557 | 0.542 | 0.552 | 316,085.101 | MINA |
44,473 | 2023-05-10 | 0.543 | 0.586 | 0.554 | 0.577 | 506,221.245 | MINA |
44,474 | 2023-05-11 | 0.528 | 0.578 | 0.578 | 0.546 | 289,682.797 | MINA |
44,475 | 2023-05-12 | 0.53 | 0.568 | 0.546 | 0.567 | 228,087.51 | MINA |
44,476 | 2023-05-13 | 0.553 | 0.567 | 0.565 | 0.557 | 89,814.065 | MINA |
44,477 | 2023-05-14 | 0.549 | 0.57 | 0.556 | 0.563 | 173,620.32 | MINA |
44,478 | 2023-05-15 | 0.549 | 0.577 | 0.562 | 0.564 | 288,074.021 | MINA |
44,479 | 2023-05-16 | 0.555 | 0.574 | 0.565 | 0.566 | 205,573.796 | MINA |
44,480 | 2023-05-17 | 0.558 | 0.592 | 0.564 | 0.585 | 276,518.49 | MINA |
44,481 | 2023-05-18 | 0.565 | 0.595 | 0.585 | 0.576 | 229,827.838 | MINA |
44,482 | 2023-05-19 | 0.566 | 0.584 | 0.575 | 0.58 | 187,962.469 | MINA |
44,483 | 2023-05-20 | 0.572 | 0.586 | 0.579 | 0.583 | 242,729.309 | MINA |
44,484 | 2023-05-21 | 0.562 | 0.592 | 0.583 | 0.567 | 122,173.55 | MINA |
44,485 | 2023-05-22 | 0.552 | 0.57 | 0.567 | 0.565 | 111,289.689 | MINA |
44,486 | 2023-05-23 | 0.558 | 0.584 | 0.564 | 0.579 | 144,928.374 | MINA |
44,487 | 2023-05-24 | 0.541 | 0.578 | 0.578 | 0.553 | 182,229.732 | MINA |
44,488 | 2023-05-25 | 0.532 | 0.564 | 0.55 | 0.559 | 141,314.231 | MINA |
44,489 | 2023-05-26 | 0.548 | 0.566 | 0.557 | 0.561 | 112,204.407 | MINA |
44,490 | 2023-05-27 | 0.555 | 0.566 | 0.56 | 0.563 | 68,251.47 | MINA |
44,491 | 2023-05-28 | 0.561 | 0.59 | 0.561 | 0.583 | 200,840.421 | MINA |
44,492 | 2023-05-29 | 0.565 | 0.589 | 0.584 | 0.568 | 143,782.037 | MINA |
44,493 | 2023-05-30 | 0.56 | 0.574 | 0.569 | 0.566 | 148,783.965 | MINA |
44,494 | 2023-05-31 | 0.532 | 0.569 | 0.565 | 0.539 | 348,606.113 | MINA |
44,495 | 2023-06-01 | 0.523 | 0.543 | 0.539 | 0.53 | 245,227.683 | MINA |
44,496 | 2023-06-02 | 0.526 | 0.547 | 0.531 | 0.543 | 177,815.255 | MINA |
44,497 | 2023-06-03 | 0.539 | 0.551 | 0.543 | 0.547 | 143,892.485 | MINA |
44,498 | 2023-06-04 | 0.542 | 0.561 | 0.548 | 0.544 | 240,518.102 | MINA |
44,499 | 2023-06-05 | 0.486 | 0.545 | 0.544 | 0.506 | 532,717.894 | MINA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.