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 |
|---|---|---|---|---|---|---|---|
46,600 | 2023-06-06 | 21.3 | 23.11 | 22.32 | 22.74 | 3,600.308 | MSOL |
46,601 | 2023-06-07 | 20.48 | 22.75 | 22.67 | 20.99 | 1,085.358 | MSOL |
46,602 | 2023-06-08 | 20.44 | 21.54 | 20.98 | 21.05 | 1,165.837 | MSOL |
46,603 | 2023-06-09 | 19.07 | 21.49 | 20.75 | 19.37 | 2,068.01 | MSOL |
46,604 | 2023-06-10 | 15.23 | 19.2 | 19.08 | 17.31 | 4,453.103 | MSOL |
46,605 | 2023-06-11 | 16.79 | 17.95 | 17.13 | 17.23 | 395.696 | MSOL |
46,606 | 2023-06-12 | 16.3 | 17.37 | 17.36 | 16.7 | 523.922 | MSOL |
46,607 | 2023-06-13 | 16.33 | 17.55 | 16.85 | 16.53 | 1,956.89 | MSOL |
46,608 | 2023-06-14 | 15.88 | 17.06 | 16.82 | 16.42 | 620.742 | MSOL |
46,609 | 2023-06-15 | 15.83 | 16.78 | 16.2 | 16.37 | 744 | MSOL |
46,610 | 2023-06-16 | 16.11 | 17.41 | 16.48 | 16.97 | 152.089 | MSOL |
46,611 | 2023-06-17 | 16.86 | 18.12 | 17.06 | 17.37 | 559.139 | MSOL |
46,612 | 2023-06-18 | 16.82 | 17.63 | 17.29 | 17.19 | 809.829 | MSOL |
46,613 | 2023-06-19 | 16.92 | 17.96 | 17.39 | 17.92 | 205.32 | MSOL |
46,614 | 2023-06-20 | 17.51 | 18.5 | 18.07 | 18.5 | 1,608.931 | MSOL |
46,615 | 2023-06-21 | 18.43 | 19.59 | 18.47 | 19.33 | 4,067.285 | MSOL |
46,616 | 2023-06-22 | 18.34 | 19.96 | 19.64 | 18.63 | 1,648.453 | MSOL |
46,617 | 2023-06-23 | 18.02 | 19.47 | 18.62 | 19.11 | 1,672.7 | MSOL |
46,618 | 2023-06-24 | 18.35 | 19.51 | 19.03 | 18.38 | 575.284 | MSOL |
46,619 | 2023-06-25 | 18.49 | 20.13 | 18.57 | 18.83 | 4,669.635 | MSOL |
46,620 | 2023-06-26 | 17.95 | 19.1 | 18.77 | 18.1 | 905.976 | MSOL |
46,621 | 2023-06-27 | 17.82 | 18.97 | 18.24 | 18.38 | 3,044.428 | MSOL |
46,622 | 2023-06-28 | 17.39 | 18.94 | 18.49 | 17.89 | 2,276.614 | MSOL |
46,623 | 2023-06-29 | 17.78 | 20.51 | 17.82 | 20.12 | 4,413.051 | MSOL |
46,624 | 2023-06-30 | 19.52 | 22.34 | 20.11 | 20.95 | 5,560.702 | MSOL |
46,625 | 2023-07-01 | 19.89 | 21.18 | 20.7 | 20.84 | 1,853.451 | MSOL |
46,626 | 2023-07-02 | 20.66 | 22.21 | 20.84 | 21.86 | 597.189 | MSOL |
46,627 | 2023-07-03 | 21.15 | 22.09 | 21.86 | 21.73 | 1,108.019 | MSOL |
46,628 | 2023-07-04 | 21.22 | 22.56 | 21.51 | 21.55 | 1,014.27 | MSOL |
46,629 | 2023-07-05 | 20.46 | 21.82 | 21.47 | 21.33 | 1,155.433 | MSOL |
46,630 | 2023-07-06 | 21.2 | 23.91 | 21.36 | 21.96 | 3,429.693 | MSOL |
46,631 | 2023-07-07 | 21.66 | 24.21 | 21.96 | 23.75 | 1,660.211 | MSOL |
46,632 | 2023-07-08 | 23.85 | 25.43 | 24.06 | 24.46 | 1,359.377 | MSOL |
46,633 | 2023-07-09 | 23.46 | 24.87 | 24.51 | 23.94 | 775.632 | MSOL |
46,634 | 2023-07-10 | 22.85 | 24.2 | 23.88 | 24.2 | 1,738.555 | MSOL |
46,635 | 2023-07-11 | 23.75 | 25.04 | 23.99 | 24.81 | 993.388 | MSOL |
46,636 | 2023-07-12 | 24.18 | 25.63 | 24.88 | 24.45 | 528.501 | MSOL |
46,637 | 2023-07-13 | 23.65 | 29.8 | 24.49 | 28.42 | 3,389.664 | MSOL |
46,638 | 2023-07-14 | 28.19 | 34.36 | 28.87 | 30.19 | 2,603.542 | MSOL |
46,639 | 2023-07-15 | 29.99 | 32.71 | 30.05 | 30.93 | 2,093.571 | MSOL |
46,640 | 2023-07-16 | 30.39 | 32.07 | 30.56 | 31.23 | 433.372 | MSOL |
46,641 | 2023-07-17 | 28.63 | 31.97 | 31.07 | 29.68 | 795.969 | MSOL |
46,642 | 2023-07-18 | 27.71 | 30.16 | 29.7 | 28.41 | 451.024 | MSOL |
46,643 | 2023-07-19 | 28.75 | 30.25 | 28.75 | 29.34 | 384.165 | MSOL |
46,644 | 2023-07-20 | 28.19 | 30.9 | 29.32 | 28.56 | 596.503 | MSOL |
46,645 | 2023-07-21 | 28.07 | 29.29 | 28.55 | 28.67 | 149.563 | MSOL |
46,646 | 2023-07-22 | 27.28 | 28.98 | 28.66 | 27.77 | 193.706 | MSOL |
46,647 | 2023-07-23 | 27.33 | 28.66 | 27.57 | 28.06 | 467.895 | MSOL |
46,648 | 2023-07-24 | 25.87 | 27.92 | 27.84 | 25.93 | 577.081 | MSOL |
46,649 | 2023-07-25 | 25.63 | 26.71 | 25.95 | 26.52 | 710.181 | MSOL |
46,650 | 2023-07-26 | 26.14 | 28.99 | 26.63 | 28.11 | 1,420.516 | MSOL |
46,651 | 2023-07-27 | 27.62 | 29 | 28.41 | 28.3 | 185.917 | MSOL |
46,652 | 2023-07-28 | 27.56 | 28.99 | 28.3 | 28.15 | 607.395 | MSOL |
46,653 | 2023-07-29 | 27.91 | 28.7 | 28.31 | 28.4 | 164.082 | MSOL |
46,654 | 2023-07-30 | 26.43 | 28.46 | 28.34 | 27.31 | 622.053 | MSOL |
46,655 | 2023-07-31 | 26.33 | 27.9 | 27.24 | 26.68 | 581.781 | MSOL |
46,656 | 2023-08-01 | 25.8 | 27.08 | 26.61 | 27.07 | 852.417 | MSOL |
46,657 | 2023-08-02 | 25.79 | 27.47 | 27.06 | 26.28 | 730.004 | MSOL |
46,658 | 2023-08-03 | 24.99 | 26.48 | 26.08 | 25.66 | 2,069.33 | MSOL |
46,659 | 2023-08-04 | 25.38 | 26.53 | 25.56 | 25.49 | 1,181.18 | MSOL |
46,660 | 2023-08-05 | 25.18 | 25.96 | 25.41 | 25.47 | 687.067 | MSOL |
46,661 | 2023-08-06 | 25.4 | 26.5 | 25.48 | 26.13 | 674.753 | MSOL |
46,662 | 2023-08-07 | 25.42 | 26.3 | 26.13 | 25.78 | 288.329 | MSOL |
46,663 | 2023-08-08 | 25.72 | 28.29 | 26.04 | 27.02 | 1,194.403 | MSOL |
46,664 | 2023-08-09 | 27.07 | 28.28 | 27.28 | 27.33 | 1,125.551 | MSOL |
46,665 | 2023-08-10 | 27.19 | 27.9 | 27.37 | 27.76 | 545.525 | MSOL |
46,666 | 2023-08-11 | 27.21 | 28 | 27.57 | 27.45 | 368.792 | MSOL |
46,667 | 2023-08-12 | 27.23 | 28.43 | 27.54 | 28.03 | 463.145 | MSOL |
46,668 | 2023-08-13 | 27.2 | 28.44 | 27.89 | 27.27 | 1,174.063 | MSOL |
46,669 | 2023-08-14 | 26.86 | 28.64 | 27.25 | 28.27 | 1,143.969 | MSOL |
46,670 | 2023-08-15 | 26.79 | 28.49 | 28.49 | 26.87 | 474.2 | MSOL |
46,671 | 2023-08-16 | 25.5 | 27.17 | 26.89 | 25.5 | 406.113 | MSOL |
46,672 | 2023-08-17 | 23.33 | 26.65 | 25.74 | 24.58 | 1,020.058 | MSOL |
46,673 | 2023-08-18 | 23.9 | 25.18 | 24.83 | 24.08 | 302.709 | MSOL |
46,674 | 2023-08-19 | 24.15 | 25.03 | 24.27 | 24.52 | 589.038 | MSOL |
46,675 | 2023-08-20 | 24.28 | 25.01 | 24.56 | 24.54 | 348.729 | MSOL |
46,676 | 2023-08-21 | 23.2 | 24.53 | 24.41 | 23.67 | 691.458 | MSOL |
46,677 | 2023-08-22 | 22.05 | 23.99 | 23.74 | 22.65 | 1,592.943 | MSOL |
46,678 | 2023-08-23 | 22.93 | 24.73 | 23.24 | 24.73 | 694.339 | MSOL |
46,679 | 2023-08-24 | 23.42 | 24.89 | 24.41 | 23.69 | 714.791 | MSOL |
46,680 | 2023-08-25 | 22.57 | 23.62 | 23.51 | 22.92 | 2,214.906 | MSOL |
46,681 | 2023-08-26 | 22.58 | 23.3 | 22.85 | 23.13 | 420.41 | MSOL |
46,682 | 2023-08-27 | 22.76 | 23.91 | 22.94 | 23.35 | 464.049 | MSOL |
46,683 | 2023-08-28 | 22.73 | 23.63 | 23.18 | 23.24 | 146.518 | MSOL |
46,684 | 2023-08-29 | 22.64 | 24.94 | 23.12 | 24.77 | 1,085.202 | MSOL |
46,685 | 2023-08-30 | 23.12 | 24.63 | 24.43 | 23.4 | 416.565 | MSOL |
46,686 | 2023-08-31 | 22.13 | 23.86 | 23.45 | 22.64 | 1,870.669 | MSOL |
46,687 | 2023-09-01 | 21.68 | 22.71 | 22.42 | 22.11 | 1,210.31 | MSOL |
46,688 | 2023-09-02 | 21.73 | 22.33 | 21.9 | 22.01 | 1,156.142 | MSOL |
46,689 | 2023-09-03 | 21.89 | 22.3 | 22.04 | 22.26 | 403.274 | MSOL |
46,690 | 2023-09-04 | 21.73 | 22.92 | 22.27 | 22.05 | 1,651.86 | MSOL |
46,691 | 2023-09-05 | 21.45 | 23.46 | 21.73 | 22.87 | 1,060.553 | MSOL |
46,692 | 2023-09-06 | 21.59 | 23.35 | 22.89 | 22.14 | 1,821.532 | MSOL |
46,693 | 2023-09-07 | 21.83 | 22.88 | 22.45 | 22.46 | 2,246.129 | MSOL |
46,694 | 2023-09-08 | 22.01 | 22.83 | 22.56 | 22.2 | 2,167.561 | MSOL |
46,695 | 2023-09-09 | 21.95 | 22.3 | 22 | 21.95 | 18.072 | MSOL |
46,696 | 2023-09-10 | 20.12 | 21.93 | 21.91 | 20.67 | 2,787.835 | MSOL |
46,697 | 2023-09-11 | 19.74 | 21.05 | 20.68 | 20.18 | 2,403.353 | MSOL |
46,698 | 2023-09-12 | 19.86 | 21.07 | 19.98 | 20.45 | 1,714.37 | MSOL |
46,699 | 2023-09-13 | 20.09 | 21.27 | 20.25 | 21.24 | 1,640.499 | MSOL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.