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 |
|---|---|---|---|---|---|---|---|
46,300 | 2023-06-06 | 5.61 | 6.36 | 6.12 | 6.11 | 19,852.033 | MPL |
46,301 | 2023-06-07 | 5.77 | 6.33 | 6.11 | 5.77 | 6,745.261 | MPL |
46,302 | 2023-06-08 | 5.65 | 6.01 | 5.79 | 5.93 | 8,370.531 | MPL |
46,303 | 2023-06-09 | 5.62 | 6.19 | 5.92 | 5.87 | 15,432.088 | MPL |
46,304 | 2023-06-10 | 4.8 | 6.03 | 5.91 | 5.7 | 45,523.28 | MPL |
46,305 | 2023-06-11 | 5.49 | 6.31 | 5.7 | 5.95 | 27,702.18 | MPL |
46,306 | 2023-06-12 | 5.56 | 5.98 | 5.94 | 5.87 | 7,767.323 | MPL |
46,307 | 2023-06-13 | 5.41 | 6 | 5.84 | 5.47 | 13,551.726 | MPL |
46,308 | 2023-06-14 | 5.35 | 5.78 | 5.47 | 5.62 | 15,294.024 | MPL |
46,309 | 2023-06-15 | 5.32 | 5.76 | 5.59 | 5.68 | 11,936.373 | MPL |
46,310 | 2023-06-16 | 5.28 | 5.89 | 5.63 | 5.67 | 16,414.59 | MPL |
46,311 | 2023-06-17 | 5.44 | 5.72 | 5.68 | 5.57 | 5,155.534 | MPL |
46,312 | 2023-06-18 | 5.44 | 5.63 | 5.56 | 5.63 | 6,978.991 | MPL |
46,313 | 2023-06-19 | 5.47 | 5.7 | 5.62 | 5.59 | 4,767.58 | MPL |
46,314 | 2023-06-20 | 5.52 | 6.42 | 5.59 | 6.08 | 21,660.737 | MPL |
46,315 | 2023-06-21 | 5.94 | 6.56 | 6.07 | 6.26 | 31,308.599 | MPL |
46,316 | 2023-06-22 | 6.09 | 6.49 | 6.27 | 6.24 | 23,643.856 | MPL |
46,317 | 2023-06-23 | 6.1 | 6.76 | 6.24 | 6.76 | 18,174.597 | MPL |
46,318 | 2023-06-24 | 6.34 | 6.89 | 6.76 | 6.77 | 38,376.92 | MPL |
46,319 | 2023-06-25 | 6.7 | 7.22 | 6.77 | 6.89 | 20,966.195 | MPL |
46,320 | 2023-06-26 | 6.4 | 7.1 | 6.9 | 6.8 | 17,986.22 | MPL |
46,321 | 2023-06-27 | 6.7 | 7.33 | 6.82 | 7.12 | 27,504.625 | MPL |
46,322 | 2023-06-28 | 5.78 | 7.2 | 7.11 | 6.6 | 31,104.1 | MPL |
46,323 | 2023-06-29 | 6.4 | 7.1 | 6.61 | 6.91 | 8,810.551 | MPL |
46,324 | 2023-06-30 | 6.29 | 7.03 | 6.94 | 6.51 | 12,248.241 | MPL |
46,325 | 2023-07-01 | 6.18 | 6.6 | 6.53 | 6.35 | 10,506.269 | MPL |
46,326 | 2023-07-02 | 6.24 | 6.37 | 6.36 | 6.3 | 8,333.807 | MPL |
46,327 | 2023-07-03 | 6.19 | 6.47 | 6.29 | 6.47 | 15,480.47 | MPL |
46,328 | 2023-07-04 | 6.01 | 6.49 | 6.46 | 6.05 | 36,814.804 | MPL |
46,329 | 2023-07-05 | 5.83 | 6.34 | 6.05 | 6.06 | 39,716.566 | MPL |
46,330 | 2023-07-06 | 6 | 6.36 | 6.07 | 6.15 | 20,051.712 | MPL |
46,331 | 2023-07-07 | 6.07 | 6.36 | 6.15 | 6.36 | 10,424.213 | MPL |
46,332 | 2023-07-08 | 6.27 | 6.39 | 6.35 | 6.35 | 2,247.479 | MPL |
46,333 | 2023-07-09 | 6.29 | 6.56 | 6.38 | 6.46 | 7,064.617 | MPL |
46,334 | 2023-07-10 | 6.26 | 6.46 | 6.46 | 6.35 | 13,565.425 | MPL |
46,335 | 2023-07-11 | 6.34 | 6.49 | 6.37 | 6.48 | 7,929.163 | MPL |
46,336 | 2023-07-12 | 6.2 | 6.5 | 6.46 | 6.28 | 31,532.397 | MPL |
46,337 | 2023-07-13 | 6.16 | 7.02 | 6.23 | 7 | 33,949.946 | MPL |
46,338 | 2023-07-14 | 6.4 | 7 | 7 | 6.46 | 39,169.043 | MPL |
46,339 | 2023-07-15 | 6.45 | 6.64 | 6.48 | 6.64 | 6,353.58 | MPL |
46,340 | 2023-07-16 | 6.55 | 6.66 | 6.64 | 6.57 | 10,972.324 | MPL |
46,341 | 2023-07-17 | 6.27 | 6.6 | 6.57 | 6.3 | 14,219.529 | MPL |
46,342 | 2023-07-18 | 5.99 | 6.32 | 6.32 | 6.08 | 34,165.37 | MPL |
46,343 | 2023-07-19 | 5.78 | 6.1 | 6.08 | 5.87 | 36,080.26 | MPL |
46,344 | 2023-07-20 | 5.57 | 5.95 | 5.88 | 5.64 | 33,492.921 | MPL |
46,345 | 2023-07-21 | 5.57 | 5.98 | 5.66 | 5.69 | 31,352.331 | MPL |
46,346 | 2023-07-22 | 5.64 | 5.76 | 5.69 | 5.68 | 8,193.997 | MPL |
46,347 | 2023-07-23 | 5.57 | 5.74 | 5.69 | 5.72 | 13,320.098 | MPL |
46,348 | 2023-07-24 | 5.41 | 5.73 | 5.72 | 5.42 | 25,048.715 | MPL |
46,349 | 2023-07-25 | 5.2 | 5.94 | 5.41 | 5.89 | 40,765.083 | MPL |
46,350 | 2023-07-26 | 5.65 | 5.9 | 5.9 | 5.78 | 22,829.029 | MPL |
46,351 | 2023-07-27 | 5.61 | 5.97 | 5.78 | 5.85 | 14,999.81 | MPL |
46,352 | 2023-07-28 | 5.83 | 5.9 | 5.85 | 5.89 | 9,287.973 | MPL |
46,353 | 2023-07-29 | 5.86 | 6.02 | 5.89 | 6.01 | 5,160.903 | MPL |
46,354 | 2023-07-30 | 5.99 | 6.13 | 6 | 5.99 | 13,740.604 | MPL |
46,355 | 2023-07-31 | 5.81 | 6.02 | 5.99 | 5.86 | 17,884.251 | MPL |
46,356 | 2023-08-01 | 5.48 | 5.88 | 5.84 | 5.62 | 23,871.937 | MPL |
46,357 | 2023-08-02 | 5.29 | 5.85 | 5.6 | 5.54 | 63,020.09 | MPL |
46,358 | 2023-08-03 | 5.5 | 5.93 | 5.54 | 5.89 | 28,801.182 | MPL |
46,359 | 2023-08-04 | 5.79 | 6.22 | 5.88 | 5.8 | 40,087.68 | MPL |
46,360 | 2023-08-05 | 5.75 | 5.93 | 5.79 | 5.93 | 10,546.623 | MPL |
46,361 | 2023-08-06 | 5.9 | 6.02 | 5.93 | 6 | 6,189.909 | MPL |
46,362 | 2023-08-07 | 5.83 | 6.02 | 6 | 5.88 | 9,717.46 | MPL |
46,363 | 2023-08-08 | 5.67 | 5.88 | 5.88 | 5.74 | 41,614.079 | MPL |
46,364 | 2023-08-09 | 5.62 | 6.17 | 5.74 | 5.68 | 74,457.471 | MPL |
46,365 | 2023-08-10 | 5.55 | 5.72 | 5.66 | 5.58 | 25,841.127 | MPL |
46,366 | 2023-08-11 | 5.41 | 5.6 | 5.58 | 5.47 | 20,088.792 | MPL |
46,367 | 2023-08-12 | 5.3 | 5.5 | 5.48 | 5.37 | 25,421.49 | MPL |
46,368 | 2023-08-13 | 5.34 | 5.43 | 5.37 | 5.35 | 7,822.438 | MPL |
46,369 | 2023-08-14 | 5.31 | 5.45 | 5.36 | 5.41 | 20,568.738 | MPL |
46,370 | 2023-08-15 | 5.02 | 5.43 | 5.41 | 5.09 | 32,725.758 | MPL |
46,371 | 2023-08-16 | 4.75 | 5.12 | 5.11 | 4.82 | 30,283.765 | MPL |
46,372 | 2023-08-17 | 4.53 | 4.9 | 4.81 | 4.58 | 32,932.684 | MPL |
46,373 | 2023-08-18 | 4.46 | 4.7 | 4.57 | 4.69 | 23,671.841 | MPL |
46,374 | 2023-08-19 | 4.66 | 4.97 | 4.68 | 4.92 | 18,849.027 | MPL |
46,375 | 2023-08-20 | 4.81 | 4.97 | 4.92 | 4.85 | 13,492.159 | MPL |
46,376 | 2023-08-21 | 4.83 | 5 | 4.85 | 5 | 17,428.459 | MPL |
46,377 | 2023-08-22 | 4.52 | 5.03 | 5 | 4.56 | 48,219.338 | MPL |
46,378 | 2023-08-23 | 4.56 | 4.76 | 4.56 | 4.7 | 17,830.224 | MPL |
46,379 | 2023-08-24 | 4.68 | 4.8 | 4.69 | 4.8 | 8,407.967 | MPL |
46,380 | 2023-08-25 | 4.72 | 4.89 | 4.8 | 4.75 | 13,379.075 | MPL |
46,381 | 2023-08-26 | 4.74 | 4.84 | 4.75 | 4.78 | 10,699.609 | MPL |
46,382 | 2023-08-27 | 4.6 | 4.83 | 4.8 | 4.6 | 12,346.307 | MPL |
46,383 | 2023-08-28 | 4.53 | 4.6 | 4.6 | 4.56 | 8,339.907 | MPL |
46,384 | 2023-08-29 | 4.51 | 4.67 | 4.56 | 4.55 | 14,572.423 | MPL |
46,385 | 2023-08-30 | 4.51 | 4.62 | 4.55 | 4.61 | 8,278.046 | MPL |
46,386 | 2023-08-31 | 4.61 | 5.03 | 4.61 | 4.76 | 49,820.069 | MPL |
46,387 | 2023-09-01 | 4.72 | 4.79 | 4.76 | 4.73 | 12,511.911 | MPL |
46,388 | 2023-09-02 | 4.64 | 4.73 | 4.73 | 4.67 | 12,871.117 | MPL |
46,389 | 2023-09-03 | 4.66 | 4.78 | 4.67 | 4.74 | 10,480.565 | MPL |
46,390 | 2023-09-04 | 4.48 | 4.77 | 4.74 | 4.5 | 27,786.897 | MPL |
46,391 | 2023-09-05 | 4.34 | 4.52 | 4.5 | 4.44 | 50,778.643 | MPL |
46,392 | 2023-09-06 | 4.31 | 4.47 | 4.41 | 4.42 | 19,805.286 | MPL |
46,393 | 2023-09-07 | 4.4 | 4.5 | 4.42 | 4.5 | 5,076.003 | MPL |
46,394 | 2023-09-08 | 4.49 | 4.67 | 4.5 | 4.61 | 15,713.548 | MPL |
46,395 | 2023-09-09 | 4.5 | 4.69 | 4.61 | 4.52 | 15,966.635 | MPL |
46,396 | 2023-09-10 | 4.51 | 4.82 | 4.53 | 4.6 | 64,656.877 | MPL |
46,397 | 2023-09-11 | 4.6 | 5.05 | 4.6 | 4.75 | 70,537.884 | MPL |
46,398 | 2023-09-12 | 4.59 | 4.86 | 4.75 | 4.63 | 21,683.888 | MPL |
46,399 | 2023-09-13 | 4.55 | 4.66 | 4.63 | 4.6 | 12,533.588 | MPL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.