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 |
|---|---|---|---|---|---|---|---|
46,400 | 2023-09-14 | 4.59 | 4.76 | 4.6 | 4.61 | 26,481.745 | MPL |
46,401 | 2023-09-15 | 4.48 | 4.65 | 4.61 | 4.52 | 19,004.964 | MPL |
46,402 | 2023-09-16 | 4.47 | 4.59 | 4.52 | 4.58 | 17,660.468 | MPL |
46,403 | 2023-09-17 | 4.57 | 4.93 | 4.58 | 4.75 | 28,641.04 | MPL |
46,404 | 2023-09-18 | 4.65 | 4.81 | 4.75 | 4.79 | 24,492.485 | MPL |
46,405 | 2023-09-19 | 4.65 | 4.79 | 4.79 | 4.72 | 12,713.869 | MPL |
46,406 | 2023-09-20 | 4.72 | 5.06 | 4.72 | 4.99 | 28,905.738 | MPL |
46,407 | 2023-09-21 | 4.96 | 5.2 | 4.99 | 5.05 | 36,118.939 | MPL |
46,408 | 2023-09-22 | 4.84 | 5.1 | 5.04 | 4.87 | 47,983.931 | MPL |
46,409 | 2023-09-23 | 4.82 | 4.89 | 4.87 | 4.88 | 5,292.371 | MPL |
46,410 | 2023-09-24 | 4.82 | 4.89 | 4.86 | 4.87 | 11,034.553 | MPL |
46,411 | 2023-09-25 | 4.83 | 5.02 | 4.86 | 4.98 | 9,041.586 | MPL |
46,412 | 2023-09-26 | 4.97 | 5.11 | 4.98 | 5.06 | 10,204.726 | MPL |
46,413 | 2023-09-27 | 5.04 | 5.28 | 5.06 | 5.26 | 31,351.441 | MPL |
46,414 | 2023-09-28 | 5.26 | 5.53 | 5.26 | 5.49 | 38,955.376 | MPL |
46,415 | 2023-09-29 | 5.41 | 5.58 | 5.49 | 5.45 | 29,500.899 | MPL |
46,416 | 2023-09-30 | 5.39 | 5.64 | 5.45 | 5.63 | 11,988.603 | MPL |
46,417 | 2023-10-01 | 5.61 | 5.72 | 5.63 | 5.68 | 11,965.202 | MPL |
46,418 | 2023-10-02 | 5.61 | 5.69 | 5.69 | 5.65 | 7,993.773 | MPL |
46,419 | 2023-10-03 | 5.58 | 5.94 | 5.65 | 5.87 | 27,850.273 | MPL |
46,420 | 2023-10-04 | 5.49 | 5.9 | 5.89 | 5.55 | 23,613.479 | MPL |
46,421 | 2023-10-05 | 5.24 | 5.55 | 5.55 | 5.52 | 25,087.354 | MPL |
46,422 | 2023-10-06 | 5.47 | 5.57 | 5.52 | 5.5 | 9,074.965 | MPL |
46,423 | 2023-10-07 | 5.46 | 5.63 | 5.5 | 5.63 | 8,414.677 | MPL |
46,424 | 2023-10-08 | 5.58 | 5.67 | 5.63 | 5.63 | 8,591.22 | MPL |
46,425 | 2023-10-09 | 5.62 | 6.16 | 5.63 | 5.8 | 45,185.534 | MPL |
46,426 | 2023-10-10 | 5.77 | 6.3 | 5.79 | 6.15 | 48,597.967 | MPL |
46,427 | 2023-10-11 | 5.62 | 6.22 | 6.15 | 5.66 | 26,898.582 | MPL |
46,428 | 2023-10-12 | 5.54 | 5.89 | 5.64 | 5.77 | 19,024.959 | MPL |
46,429 | 2023-10-13 | 5.73 | 5.96 | 5.77 | 5.95 | 9,224.206 | MPL |
46,430 | 2023-10-14 | 5.93 | 6.03 | 5.95 | 5.99 | 3,898.389 | MPL |
46,431 | 2023-10-15 | 6 | 6.19 | 6 | 6.18 | 7,379.524 | MPL |
46,432 | 2023-10-16 | 6.17 | 6.47 | 6.18 | 6.33 | 26,696.924 | MPL |
46,433 | 2023-10-17 | 5.93 | 6.35 | 6.34 | 5.95 | 13,966.784 | MPL |
46,434 | 2023-10-18 | 5.74 | 6.15 | 5.95 | 5.95 | 30,342.517 | MPL |
46,435 | 2023-10-19 | 5.88 | 6.06 | 5.94 | 6.05 | 18,763.596 | MPL |
46,436 | 2023-10-20 | 5.81 | 6.06 | 6.05 | 5.93 | 31,102.839 | MPL |
46,437 | 2023-10-21 | 5.92 | 6.01 | 5.93 | 5.98 | 7,214.184 | MPL |
46,438 | 2023-10-22 | 5.97 | 6.07 | 5.97 | 6.02 | 4,619.863 | MPL |
46,439 | 2023-10-23 | 5.47 | 6.03 | 6.01 | 5.55 | 47,667.586 | MPL |
46,440 | 2023-10-24 | 5.55 | 5.96 | 5.55 | 5.88 | 47,954.194 | MPL |
46,441 | 2023-10-25 | 5.74 | 5.99 | 5.88 | 5.86 | 17,183.919 | MPL |
46,442 | 2023-10-26 | 5.62 | 5.89 | 5.86 | 5.64 | 42,375.589 | MPL |
46,443 | 2023-10-27 | 5.64 | 6.5 | 5.65 | 6.16 | 74,470.77 | MPL |
46,444 | 2023-10-28 | 6.07 | 6.68 | 6.16 | 6.4 | 73,700.365 | MPL |
46,445 | 2023-10-29 | 6.35 | 6.54 | 6.41 | 6.41 | 13,936.453 | MPL |
46,446 | 2023-10-30 | 6.27 | 6.56 | 6.4 | 6.52 | 14,145.776 | MPL |
46,447 | 2023-10-31 | 6.44 | 6.98 | 6.52 | 6.44 | 71,416.631 | MPL |
46,448 | 2023-11-01 | 6.37 | 6.61 | 6.46 | 6.58 | 28,487.914 | MPL |
46,449 | 2023-11-02 | 6.51 | 7.11 | 6.58 | 7.11 | 25,203.826 | MPL |
46,450 | 2023-11-03 | 6.9 | 9.71 | 7.12 | 9.34 | 171,894.406 | MPL |
46,451 | 2023-11-04 | 8.46 | 9.43 | 9.33 | 9.3 | 118,957.559 | MPL |
46,452 | 2023-11-05 | 8.7 | 9.45 | 9.33 | 8.92 | 35,314.048 | MPL |
46,453 | 2023-11-06 | 8.86 | 10.49 | 8.91 | 9.88 | 59,069.983 | MPL |
46,454 | 2023-11-07 | 9.31 | 12.39 | 9.91 | 11.89 | 110,991.499 | MPL |
46,455 | 2023-11-08 | 11.53 | 13.99 | 11.88 | 13.35 | 137,845.553 | MPL |
46,456 | 2023-11-09 | 12.22 | 14.69 | 13.29 | 13.06 | 107,525.856 | MPL |
46,457 | 2023-11-10 | 11.54 | 13.16 | 13.06 | 13.01 | 71,348.572 | MPL |
46,458 | 2023-11-11 | 11.87 | 13 | 12.97 | 12.06 | 40,278.505 | MPL |
46,459 | 2023-11-12 | 11.28 | 12.25 | 12.04 | 11.62 | 47,129.136 | MPL |
46,460 | 2023-11-13 | 11.57 | 12.68 | 11.62 | 12.11 | 39,668.264 | MPL |
46,461 | 2023-11-14 | 10.05 | 12.13 | 12.11 | 10.96 | 37,025.627 | MPL |
46,462 | 2023-11-15 | 10.96 | 12.53 | 10.99 | 12.48 | 21,732.207 | MPL |
46,463 | 2023-11-16 | 12.48 | 14.44 | 12.48 | 13.49 | 44,409.547 | MPL |
46,464 | 2023-11-17 | 13.45 | 14.95 | 13.59 | 14.82 | 36,107.753 | MPL |
46,465 | 2023-11-18 | 14.56 | 14.85 | 14.81 | 14.75 | 12,189.021 | MPL |
46,466 | 2023-11-19 | 13.96 | 14.82 | 14.77 | 14.15 | 12,796.897 | MPL |
46,467 | 2023-11-20 | 13.28 | 14.23 | 14.16 | 13.45 | 19,980.237 | MPL |
46,468 | 2023-11-21 | 12.79 | 14.56 | 13.47 | 14.39 | 40,110.218 | MPL |
46,469 | 2023-11-22 | 13.19 | 14.55 | 14.39 | 13.9 | 28,502.076 | MPL |
46,470 | 2023-11-23 | 13.93 | 16.38 | 14 | 14.48 | 52,445.802 | MPL |
46,471 | 2023-11-24 | 14.37 | 15.76 | 14.48 | 15.72 | 30,699.427 | MPL |
46,472 | 2023-11-25 | 15.65 | 18.59 | 15.67 | 18.09 | 43,469.169 | MPL |
46,473 | 2023-11-26 | 17.35 | 19.41 | 18.1 | 17.54 | 60,100.807 | MPL |
46,474 | 2023-11-27 | 17.05 | 18.75 | 17.54 | 18.72 | 30,563.058 | MPL |
46,475 | 2023-11-28 | 18.52 | 22.63 | 18.72 | 18.87 | 145,227.36 | MPL |
46,476 | 2023-11-29 | 18.32 | 20.75 | 18.9 | 20.01 | 51,631.111 | MPL |
46,477 | 2023-11-30 | 19.6 | 22.38 | 20.04 | 20.8 | 63,058.575 | MPL |
46,478 | 2023-12-01 | 20.56 | 21.96 | 20.81 | 21.52 | 38,386.265 | MPL |
46,479 | 2023-12-02 | 19.85 | 21.52 | 21.49 | 21 | 43,023.573 | MPL |
46,480 | 2023-12-03 | 19.23 | 21.32 | 20.99 | 19.37 | 25,234.911 | MPL |
46,481 | 2023-12-04 | 17.5 | 19.68 | 19.33 | 18.77 | 55,097.855 | MPL |
46,482 | 2023-12-05 | 17.5 | 18.75 | 18.75 | 18.19 | 27,377.61 | MPL |
46,483 | 2023-12-06 | 17.69 | 19.45 | 18.19 | 18.65 | 38,334.312 | MPL |
46,484 | 2023-12-07 | 17.12 | 19.32 | 18.71 | 17.27 | 37,866.689 | MPL |
46,485 | 2023-12-08 | 17.05 | 17.79 | 17.29 | 17.54 | 38,792.972 | MPL |
46,486 | 2023-12-09 | 16.47 | 17.86 | 17.54 | 17.05 | 29,486.992 | MPL |
46,487 | 2023-12-10 | 15.63 | 17.05 | 17.05 | 16.21 | 34,867.635 | MPL |
46,488 | 2023-12-11 | 14.5 | 16.28 | 16.21 | 15.39 | 41,123.269 | MPL |
46,489 | 2023-12-12 | 15.17 | 17.38 | 15.41 | 16.73 | 47,110.833 | MPL |
46,490 | 2023-12-13 | 14.8 | 16.99 | 16.69 | 15.81 | 47,180.109 | MPL |
46,491 | 2023-12-14 | 13.5 | 17 | 15.81 | 14.59 | 162,741.052 | MPL |
46,492 | 2023-12-15 | 14 | 15.98 | 14.57 | 14.47 | 62,363.612 | MPL |
46,493 | 2023-12-16 | 14.18 | 15.64 | 14.46 | 15.48 | 26,560.661 | MPL |
46,494 | 2023-12-17 | 14.6 | 15.58 | 15.45 | 14.76 | 41,852.712 | MPL |
46,495 | 2023-12-18 | 13.65 | 15.04 | 14.71 | 14.13 | 36,776.307 | MPL |
46,496 | 2023-12-19 | 13.91 | 15.25 | 14.09 | 14.48 | 30,332.428 | MPL |
46,497 | 2023-12-20 | 14.48 | 17.12 | 14.48 | 15.7 | 64,816.938 | MPL |
46,498 | 2023-12-21 | 15.48 | 16.7 | 15.73 | 16.57 | 33,453.088 | MPL |
46,499 | 2023-12-22 | 15.55 | 16.68 | 16.59 | 15.72 | 53,928.496 | MPL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.