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 |
|---|---|---|---|---|---|---|---|
46,500 | 2023-12-23 | 14.97 | 16.14 | 15.73 | 14.98 | 25,698.944 | MPL |
46,501 | 2023-12-24 | 14.66 | 15.48 | 14.98 | 15.07 | 30,820.262 | MPL |
46,502 | 2023-12-25 | 14.79 | 15.48 | 15.11 | 14.97 | 25,578.576 | MPL |
46,503 | 2023-12-26 | 14.57 | 15.4 | 14.98 | 14.78 | 36,016.097 | MPL |
46,504 | 2023-12-27 | 14.11 | 14.75 | 14.75 | 14.11 | 42,718.924 | MPL |
46,505 | 2023-12-28 | 13.33 | 15.17 | 14.15 | 14.27 | 96,864.309 | MPL |
46,506 | 2023-12-29 | 13.56 | 15.28 | 14.3 | 14.21 | 51,840.256 | MPL |
46,507 | 2023-12-30 | 13.61 | 14.3 | 14.21 | 14.21 | 17,320.444 | MPL |
46,508 | 2023-12-31 | 13.83 | 19 | 14.21 | 18.28 | 90,094.535 | MPL |
46,509 | 2024-01-01 | 16.43 | 18.43 | 18.27 | 16.97 | 48,040.805 | MPL |
46,510 | 2024-01-02 | 16.56 | 17.55 | 17.01 | 16.66 | 21,667.943 | MPL |
46,511 | 2024-01-03 | 15.53 | 17.33 | 16.66 | 15.8 | 30,053.848 | MPL |
46,512 | 2024-01-04 | 15.28 | 16.03 | 15.8 | 15.7 | 25,714.893 | MPL |
46,513 | 2024-01-05 | 14.08 | 15.72 | 15.7 | 14.94 | 47,751.28 | MPL |
46,514 | 2024-01-06 | 13.35 | 15.07 | 14.97 | 13.68 | 29,568.532 | MPL |
46,515 | 2024-01-07 | 12.81 | 13.96 | 13.65 | 13.13 | 32,798.991 | MPL |
46,516 | 2024-01-08 | 12.52 | 14.03 | 13.07 | 13.37 | 46,361.227 | MPL |
46,517 | 2024-01-09 | 12.78 | 13.37 | 13.35 | 13.02 | 26,301.572 | MPL |
46,518 | 2024-01-10 | 12.62 | 14.13 | 13.01 | 13.76 | 44,582.076 | MPL |
46,519 | 2024-01-11 | 12.82 | 14.23 | 13.75 | 13.28 | 59,507.851 | MPL |
46,520 | 2024-01-12 | 12.43 | 13.28 | 13.28 | 12.46 | 37,939.47 | MPL |
46,521 | 2024-01-13 | 11.99 | 12.65 | 12.46 | 12.36 | 35,402.517 | MPL |
46,522 | 2024-01-14 | 12.19 | 13.01 | 12.3 | 12.61 | 29,449.544 | MPL |
46,523 | 2024-01-15 | 12.41 | 14.03 | 12.58 | 13.25 | 35,550.77 | MPL |
46,524 | 2024-01-16 | 13.15 | 14.46 | 13.24 | 14.24 | 27,538.657 | MPL |
46,525 | 2024-01-17 | 14.21 | 16.97 | 14.24 | 16.57 | 77,108.869 | MPL |
46,526 | 2024-01-18 | 14.24 | 16.59 | 16.55 | 14.35 | 32,354.795 | MPL |
46,527 | 2024-01-19 | 13.44 | 14.62 | 14.37 | 13.76 | 27,818.986 | MPL |
46,528 | 2024-01-20 | 13.48 | 13.87 | 13.76 | 13.81 | 7,227.228 | MPL |
46,529 | 2024-01-21 | 13.61 | 13.96 | 13.81 | 13.71 | 11,279.234 | MPL |
46,530 | 2024-01-22 | 13.19 | 13.85 | 13.71 | 13.2 | 3,633.327 | MPL |
46,531 | 2023-03-29 | 22.77 | 23.75 | 22.77 | 23.15 | 735.74 | MSOL |
46,532 | 2023-03-30 | 22.29 | 23.67 | 23.16 | 22.71 | 456.633 | MSOL |
46,533 | 2023-03-31 | 22.3 | 23.54 | 22.71 | 23.5 | 371.915 | MSOL |
46,534 | 2023-04-01 | 22.92 | 23.47 | 23.36 | 23.38 | 258.069 | MSOL |
46,535 | 2023-04-02 | 22.32 | 23.35 | 23.16 | 22.32 | 52.274 | MSOL |
46,536 | 2023-04-03 | 22.06 | 23.01 | 22.34 | 22.46 | 605.799 | MSOL |
46,537 | 2023-04-04 | 22.35 | 23.43 | 22.44 | 23.06 | 222.645 | MSOL |
46,538 | 2023-04-05 | 22.77 | 23.43 | 23.34 | 22.78 | 154.261 | MSOL |
46,539 | 2023-04-06 | 22.56 | 23.14 | 22.92 | 22.81 | 241.397 | MSOL |
46,540 | 2023-04-07 | 22.37 | 22.97 | 22.75 | 22.6 | 46.002 | MSOL |
46,541 | 2023-04-08 | 22.18 | 22.85 | 22.54 | 22.22 | 147.564 | MSOL |
46,542 | 2023-04-09 | 22.01 | 22.62 | 22.25 | 22.51 | 113.078 | MSOL |
46,543 | 2023-04-10 | 22.14 | 23.05 | 22.56 | 23.02 | 69.698 | MSOL |
46,544 | 2023-04-11 | 23.19 | 26.07 | 23.19 | 25.57 | 2,009.056 | MSOL |
46,545 | 2023-04-12 | 24.83 | 27 | 25.63 | 26.15 | 2,880.719 | MSOL |
46,546 | 2023-04-13 | 26.16 | 27.77 | 26.22 | 27.16 | 303.672 | MSOL |
46,547 | 2023-04-14 | 26.31 | 28.13 | 27.05 | 27.02 | 271.165 | MSOL |
46,548 | 2023-04-15 | 26.25 | 27.33 | 27.33 | 26.45 | 185.944 | MSOL |
46,549 | 2023-04-16 | 26.42 | 28.05 | 26.57 | 27.75 | 259.785 | MSOL |
46,550 | 2023-04-17 | 27.03 | 28.61 | 27.75 | 27.03 | 290.559 | MSOL |
46,551 | 2023-04-18 | 26.65 | 28.08 | 27.09 | 27.45 | 347.653 | MSOL |
46,552 | 2023-04-19 | 24.49 | 27.47 | 27.42 | 25.43 | 1,030.874 | MSOL |
46,553 | 2023-04-20 | 23.13 | 25.63 | 25.43 | 24.53 | 260.977 | MSOL |
46,554 | 2023-04-21 | 23.17 | 24.8 | 24.5 | 23.63 | 257.844 | MSOL |
46,555 | 2023-04-22 | 23.35 | 24.28 | 23.49 | 24.16 | 197.094 | MSOL |
46,556 | 2023-04-23 | 23.35 | 24.69 | 24.13 | 23.65 | 281.101 | MSOL |
46,557 | 2023-04-24 | 23.43 | 24.41 | 23.59 | 23.65 | 537.869 | MSOL |
46,558 | 2023-04-25 | 22.98 | 24.72 | 23.79 | 24.22 | 5,144.861 | MSOL |
46,559 | 2023-04-26 | 22.8 | 25.33 | 24.11 | 23.23 | 2,044.602 | MSOL |
46,560 | 2023-04-27 | 23.43 | 24.82 | 23.43 | 24.63 | 407.949 | MSOL |
46,561 | 2023-04-28 | 24.52 | 26.26 | 24.62 | 25.93 | 699.449 | MSOL |
46,562 | 2023-04-29 | 25.21 | 26.34 | 25.97 | 25.56 | 1,187.205 | MSOL |
46,563 | 2023-04-30 | 25.09 | 26.49 | 25.51 | 25.09 | 747.065 | MSOL |
46,564 | 2023-05-01 | 24.01 | 25.45 | 25.26 | 24.29 | 2,274.473 | MSOL |
46,565 | 2023-05-02 | 24.09 | 25.15 | 24.32 | 24.7 | 2,063.386 | MSOL |
46,566 | 2023-05-03 | 23.54 | 24.74 | 24.51 | 24.74 | 1,273.989 | MSOL |
46,567 | 2023-05-04 | 23.37 | 24.86 | 24.73 | 23.96 | 2,964.354 | MSOL |
46,568 | 2023-05-05 | 23.54 | 25.78 | 23.95 | 25.35 | 2,102.212 | MSOL |
46,569 | 2023-05-06 | 23.86 | 25.69 | 25.42 | 24.53 | 3,930.929 | MSOL |
46,570 | 2023-05-07 | 24.05 | 25.24 | 24.35 | 24.18 | 1,592.964 | MSOL |
46,571 | 2023-05-08 | 22.4 | 24.33 | 24.15 | 22.74 | 1,083.759 | MSOL |
46,572 | 2023-05-09 | 22.4 | 23.41 | 22.65 | 22.98 | 1,031.454 | MSOL |
46,573 | 2023-05-10 | 21.73 | 23.78 | 22.95 | 23.18 | 1,314.544 | MSOL |
46,574 | 2023-05-11 | 22.09 | 23.14 | 23.14 | 22.45 | 467.9 | MSOL |
46,575 | 2023-05-12 | 21.97 | 23.3 | 22.32 | 23.16 | 527.058 | MSOL |
46,576 | 2023-05-13 | 22.92 | 23.37 | 22.97 | 23.19 | 263.235 | MSOL |
46,577 | 2023-05-14 | 23.04 | 23.57 | 23.16 | 23.24 | 613.723 | MSOL |
46,578 | 2023-05-15 | 22.99 | 23.99 | 23.23 | 23.37 | 698.265 | MSOL |
46,579 | 2023-05-16 | 22.87 | 23.36 | 23.34 | 22.99 | 303.465 | MSOL |
46,580 | 2023-05-17 | 22.66 | 23.63 | 22.98 | 23.27 | 355.132 | MSOL |
46,581 | 2023-05-18 | 22.55 | 23.56 | 23.17 | 22.61 | 286.312 | MSOL |
46,582 | 2023-05-19 | 22.5 | 23.36 | 22.65 | 22.65 | 886.094 | MSOL |
46,583 | 2023-05-20 | 22.03 | 23.27 | 22.65 | 22.6 | 9,275.567 | MSOL |
46,584 | 2023-05-21 | 21.67 | 22.89 | 22.56 | 21.75 | 2,326.315 | MSOL |
46,585 | 2023-05-22 | 21.51 | 22.26 | 21.8 | 21.6 | 689.638 | MSOL |
46,586 | 2023-05-23 | 21.62 | 22.5 | 21.71 | 22.08 | 1,238.852 | MSOL |
46,587 | 2023-05-24 | 20.42 | 22.5 | 22.08 | 21.28 | 4,973.503 | MSOL |
46,588 | 2023-05-25 | 20.91 | 22.18 | 21.49 | 21.45 | 1,214.944 | MSOL |
46,589 | 2023-05-26 | 21.18 | 21.86 | 21.35 | 21.6 | 722.472 | MSOL |
46,590 | 2023-05-27 | 21.48 | 22.88 | 21.51 | 22.66 | 1,283.357 | MSOL |
46,591 | 2023-05-28 | 22.35 | 23.59 | 22.71 | 23.27 | 877.906 | MSOL |
46,592 | 2023-05-29 | 22.4 | 23.29 | 23.18 | 22.71 | 737.918 | MSOL |
46,593 | 2023-05-30 | 22.82 | 23.96 | 22.83 | 23.46 | 776.357 | MSOL |
46,594 | 2023-05-31 | 22.7 | 23.74 | 23.53 | 23.33 | 734.118 | MSOL |
46,595 | 2023-06-01 | 22.58 | 23.69 | 23.31 | 23.04 | 3,409.807 | MSOL |
46,596 | 2023-06-02 | 22.48 | 23.85 | 22.84 | 23.57 | 1,139.657 | MSOL |
46,597 | 2023-06-03 | 22.8 | 24.1 | 23.81 | 23.56 | 3,262.786 | MSOL |
46,598 | 2023-06-04 | 23.23 | 25.01 | 23.76 | 24.44 | 3,676.693 | MSOL |
46,599 | 2023-06-05 | 21.68 | 24.65 | 24.29 | 22.48 | 2,130.148 | MSOL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.