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 |
|---|---|---|---|---|---|---|---|
45,600 | 2023-12-23 | 17.48 | 21.67 | 17.64 | 18.69 | 119,882.547 | MLN |
45,601 | 2023-12-24 | 18.15 | 20.14 | 18.69 | 18.35 | 77,595.654 | MLN |
45,602 | 2023-12-25 | 18.3 | 19.75 | 18.35 | 19.36 | 16,556.439 | MLN |
45,603 | 2023-12-26 | 18.49 | 28.4 | 19.39 | 21.84 | 152,484.825 | MLN |
45,604 | 2023-12-27 | 20.18 | 29.56 | 21.85 | 23.42 | 351,227.486 | MLN |
45,605 | 2023-12-28 | 20.95 | 23.87 | 23.39 | 21.5 | 78,129.705 | MLN |
45,606 | 2023-12-29 | 19.89 | 22.06 | 21.45 | 20.36 | 45,157.607 | MLN |
45,607 | 2023-12-30 | 20.2 | 24.45 | 20.34 | 21.27 | 128,039.689 | MLN |
45,608 | 2023-12-31 | 20.56 | 23.13 | 21.27 | 21.04 | 66,050.294 | MLN |
45,609 | 2024-01-01 | 20.04 | 22.83 | 21.01 | 21.69 | 58,162.55 | MLN |
45,610 | 2024-01-02 | 21 | 22.98 | 21.69 | 21.15 | 43,726.908 | MLN |
45,611 | 2024-01-03 | 18.61 | 22.37 | 21.17 | 19.24 | 50,158.106 | MLN |
45,612 | 2024-01-04 | 19.1 | 20.48 | 19.26 | 19.98 | 21,548.818 | MLN |
45,613 | 2024-01-05 | 18.14 | 20.03 | 20 | 18.46 | 20,973.172 | MLN |
45,614 | 2024-01-06 | 17.38 | 19.25 | 18.47 | 18.73 | 26,163.544 | MLN |
45,615 | 2024-01-07 | 17.35 | 20.08 | 18.76 | 17.56 | 24,221.054 | MLN |
45,616 | 2024-01-08 | 17 | 18.02 | 17.64 | 17.72 | 23,411.424 | MLN |
45,617 | 2024-01-09 | 17 | 18.46 | 17.72 | 17.5 | 20,973.207 | MLN |
45,618 | 2024-01-10 | 17.03 | 18.58 | 17.44 | 18.46 | 12,201.056 | MLN |
45,619 | 2024-01-11 | 18.3 | 21.05 | 18.34 | 19.5 | 25,503.648 | MLN |
45,620 | 2024-01-12 | 18.21 | 21.41 | 19.39 | 18.67 | 23,131.428 | MLN |
45,621 | 2024-01-13 | 18.41 | 19.28 | 18.72 | 19.19 | 7,076.697 | MLN |
45,622 | 2024-01-14 | 18.4 | 19.24 | 19.17 | 18.41 | 9,683.572 | MLN |
45,623 | 2024-01-15 | 18.45 | 19.28 | 18.46 | 18.82 | 5,129.565 | MLN |
45,624 | 2024-01-16 | 18.81 | 19.68 | 18.83 | 19.2 | 5,543.098 | MLN |
45,625 | 2024-01-17 | 18.34 | 19.23 | 19.22 | 18.81 | 9,980.392 | MLN |
45,626 | 2024-01-18 | 17.61 | 19.17 | 18.78 | 17.9 | 8,296.49 | MLN |
45,627 | 2024-01-19 | 16.98 | 18.22 | 17.9 | 17.94 | 8,078.36 | MLN |
45,628 | 2024-01-20 | 17.94 | 19.18 | 17.94 | 18.4 | 12,039.469 | MLN |
45,629 | 2024-01-21 | 18.26 | 20.36 | 18.38 | 18.49 | 9,701.625 | MLN |
45,630 | 2024-01-22 | 17.61 | 18.91 | 18.49 | 17.73 | 9,302.864 | MLN |
45,631 | 2023-03-29 | 0.04306 | 0.0452 | 0.04368 | 0.04483 | 436,884.8 | MNDE |
45,632 | 2023-03-30 | 0.04331 | 0.0449 | 0.0443 | 0.04428 | 673,656 | MNDE |
45,633 | 2023-03-31 | 0.04329 | 0.04475 | 0.04429 | 0.04468 | 562,329.7 | MNDE |
45,634 | 2023-04-01 | 0.04165 | 0.04533 | 0.04395 | 0.04244 | 790,540.4 | MNDE |
45,635 | 2023-04-02 | 0.0415 | 0.04347 | 0.04266 | 0.04154 | 477,858.2 | MNDE |
45,636 | 2023-04-03 | 0.04086 | 0.04306 | 0.04206 | 0.04225 | 896,474.5 | MNDE |
45,637 | 2023-04-04 | 0.04026 | 0.04243 | 0.04231 | 0.04217 | 872,684.1 | MNDE |
45,638 | 2023-04-05 | 0.04181 | 0.0445 | 0.04224 | 0.04243 | 702,303.6 | MNDE |
45,639 | 2023-04-06 | 0.04234 | 0.04361 | 0.0425 | 0.04299 | 463,349.1 | MNDE |
45,640 | 2023-04-07 | 0.04203 | 0.0446 | 0.04274 | 0.04364 | 1,829,380.6 | MNDE |
45,641 | 2023-04-08 | 0.04215 | 0.0554 | 0.04398 | 0.04358 | 8,382,044.7 | MNDE |
45,642 | 2023-04-09 | 0.0419 | 0.04456 | 0.04346 | 0.04319 | 1,394,621.4 | MNDE |
45,643 | 2023-04-10 | 0.04134 | 0.04353 | 0.04253 | 0.04298 | 1,104,932.5 | MNDE |
45,644 | 2023-04-11 | 0.04267 | 0.05074 | 0.04273 | 0.04512 | 4,838,568.3 | MNDE |
45,645 | 2023-04-12 | 0.04453 | 0.0474 | 0.04536 | 0.04537 | 1,857,115.8 | MNDE |
45,646 | 2023-04-13 | 0.04453 | 0.04693 | 0.04525 | 0.04469 | 542,739.3 | MNDE |
45,647 | 2023-04-14 | 0.04149 | 0.04772 | 0.04532 | 0.04475 | 1,125,754 | MNDE |
45,648 | 2023-04-15 | 0.04454 | 0.04652 | 0.04468 | 0.04571 | 524,124.8 | MNDE |
45,649 | 2023-04-16 | 0.04459 | 0.04661 | 0.04502 | 0.04661 | 721,558.5 | MNDE |
45,650 | 2023-04-17 | 0.04474 | 0.04661 | 0.04661 | 0.04513 | 1,139,779.4 | MNDE |
45,651 | 2023-04-18 | 0.0448 | 0.05496 | 0.04543 | 0.0485 | 4,920,548.2 | MNDE |
45,652 | 2023-04-19 | 0.04315 | 0.04922 | 0.04857 | 0.04372 | 1,096,896.6 | MNDE |
45,653 | 2023-04-20 | 0.04053 | 0.0455 | 0.04404 | 0.04178 | 1,452,479.2 | MNDE |
45,654 | 2023-04-21 | 0.0355 | 0.04321 | 0.04215 | 0.03822 | 1,713,542.7 | MNDE |
45,655 | 2023-04-22 | 0.0363 | 0.04501 | 0.03853 | 0.04099 | 4,071,094.8 | MNDE |
45,656 | 2023-04-23 | 0.03461 | 0.04153 | 0.04054 | 0.03745 | 2,679,515.9 | MNDE |
45,657 | 2023-04-24 | 0.03681 | 0.04088 | 0.03749 | 0.0376 | 953,867.1 | MNDE |
45,658 | 2023-04-25 | 0.0368 | 0.03868 | 0.03768 | 0.03839 | 775,829.8 | MNDE |
45,659 | 2023-04-26 | 0.03531 | 0.04086 | 0.03846 | 0.03691 | 2,008,251.2 | MNDE |
45,660 | 2023-04-27 | 0.03628 | 0.03825 | 0.03722 | 0.03772 | 622,634.1 | MNDE |
45,661 | 2023-04-28 | 0.0361 | 0.04149 | 0.03772 | 0.03814 | 3,140,555.1 | MNDE |
45,662 | 2023-04-29 | 0.036 | 0.045 | 0.03814 | 0.03751 | 9,516,205.1 | MNDE |
45,663 | 2023-04-30 | 0.03675 | 0.04129 | 0.03791 | 0.03802 | 5,168,306.7 | MNDE |
45,664 | 2023-05-01 | 0.03379 | 0.0396 | 0.03836 | 0.0371 | 3,596,956.3 | MNDE |
45,665 | 2023-05-02 | 0.03638 | 0.03888 | 0.03704 | 0.03845 | 1,603,128.1 | MNDE |
45,666 | 2023-05-03 | 0.03686 | 0.03888 | 0.03787 | 0.03751 | 1,818,853.8 | MNDE |
45,667 | 2023-05-04 | 0.03695 | 0.03838 | 0.03749 | 0.03754 | 565,615.7 | MNDE |
45,668 | 2023-05-05 | 0.03747 | 0.0386 | 0.038 | 0.0384 | 873,082.5 | MNDE |
45,669 | 2023-05-06 | 0.03536 | 0.04324 | 0.03813 | 0.03557 | 3,179,591.6 | MNDE |
45,670 | 2023-05-07 | 0.03502 | 0.03703 | 0.03557 | 0.03559 | 1,109,227.4 | MNDE |
45,671 | 2023-05-08 | 0.03121 | 0.0361 | 0.03552 | 0.032 | 2,810,694.8 | MNDE |
45,672 | 2023-05-09 | 0.03144 | 0.03396 | 0.03235 | 0.03287 | 791,228.1 | MNDE |
45,673 | 2023-05-10 | 0.03015 | 0.03471 | 0.03281 | 0.03101 | 2,126,536.7 | MNDE |
45,674 | 2023-05-11 | 0.03025 | 0.03246 | 0.03101 | 0.03103 | 960,311.7 | MNDE |
45,675 | 2023-05-12 | 0.02926 | 0.03172 | 0.0308 | 0.03015 | 1,736,258.6 | MNDE |
45,676 | 2023-05-13 | 0.02913 | 0.03258 | 0.03058 | 0.0303 | 1,013,353 | MNDE |
45,677 | 2023-05-14 | 0.02955 | 0.03124 | 0.03033 | 0.03025 | 461,662.3 | MNDE |
45,678 | 2023-05-15 | 0.03 | 0.03202 | 0.03098 | 0.03107 | 805,123.8 | MNDE |
45,679 | 2023-05-16 | 0.03054 | 0.0402 | 0.03076 | 0.03096 | 12,975,895.3 | MNDE |
45,680 | 2023-05-17 | 0.0303 | 0.03257 | 0.03123 | 0.031 | 2,801,696.8 | MNDE |
45,681 | 2023-05-18 | 0.03024 | 0.03174 | 0.03109 | 0.03024 | 991,724.8 | MNDE |
45,682 | 2023-05-19 | 0.02994 | 0.03083 | 0.03037 | 0.03008 | 1,175,341 | MNDE |
45,683 | 2023-05-20 | 0.02974 | 0.03062 | 0.03 | 0.03007 | 502,741.3 | MNDE |
45,684 | 2023-05-21 | 0.0295 | 0.03055 | 0.02993 | 0.02982 | 1,084,235.8 | MNDE |
45,685 | 2023-05-22 | 0.02953 | 0.0402 | 0.02982 | 0.03065 | 17,504,824.6 | MNDE |
45,686 | 2023-05-23 | 0.03021 | 0.03221 | 0.03143 | 0.03076 | 3,355,868.6 | MNDE |
45,687 | 2023-05-24 | 0.02905 | 0.03099 | 0.03073 | 0.02949 | 1,417,797.9 | MNDE |
45,688 | 2023-05-25 | 0.02923 | 0.03028 | 0.02949 | 0.02957 | 334,525 | MNDE |
45,689 | 2023-05-26 | 0.0295 | 0.03066 | 0.02957 | 0.03061 | 496,260.4 | MNDE |
45,690 | 2023-05-27 | 0.02982 | 0.03068 | 0.03013 | 0.03018 | 515,178.2 | MNDE |
45,691 | 2023-05-28 | 0.02991 | 0.03646 | 0.03013 | 0.03249 | 6,484,624.4 | MNDE |
45,692 | 2023-05-29 | 0.0308 | 0.03285 | 0.0318 | 0.03101 | 1,754,853.9 | MNDE |
45,693 | 2023-05-30 | 0.03074 | 0.03157 | 0.03126 | 0.03128 | 824,741 | MNDE |
45,694 | 2023-05-31 | 0.02951 | 0.03134 | 0.03128 | 0.03 | 834,013.6 | MNDE |
45,695 | 2023-06-01 | 0.02951 | 0.0301 | 0.02981 | 0.02954 | 465,664.3 | MNDE |
45,696 | 2023-06-02 | 0.02951 | 0.03551 | 0.02969 | 0.033 | 5,883,005.2 | MNDE |
45,697 | 2023-06-03 | 0.0327 | 0.10589 | 0.03299 | 0.07801 | 91,510,424.5 | MNDE |
45,698 | 2023-06-04 | 0.06722 | 0.11464 | 0.079 | 0.09096 | 58,173,220.5 | MNDE |
45,699 | 2023-06-05 | 0.061 | 0.0935 | 0.09096 | 0.08054 | 33,219,668.3 | MNDE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.