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 |
|---|---|---|---|---|---|---|---|
46,700 | 2023-09-14 | 20.71 | 21.99 | 21.66 | 21.25 | 1,384.254 | MSOL |
46,701 | 2023-09-15 | 20.92 | 22.13 | 21.68 | 21.78 | 731.086 | MSOL |
46,702 | 2023-09-16 | 21.26 | 21.86 | 21.81 | 21.53 | 230.044 | MSOL |
46,703 | 2023-09-17 | 21.23 | 21.83 | 21.29 | 21.48 | 389.791 | MSOL |
46,704 | 2023-09-18 | 21.14 | 22.72 | 21.48 | 22.38 | 763.406 | MSOL |
46,705 | 2023-09-19 | 22.16 | 22.94 | 22.49 | 22.5 | 254.893 | MSOL |
46,706 | 2023-09-20 | 22.39 | 23.47 | 22.52 | 23.08 | 448.494 | MSOL |
46,707 | 2023-09-21 | 21.96 | 23.21 | 22.74 | 22.13 | 468.86 | MSOL |
46,708 | 2023-09-22 | 21.73 | 22.65 | 21.95 | 22.33 | 787.416 | MSOL |
46,709 | 2023-09-23 | 21.67 | 22.33 | 22.31 | 22.04 | 137.929 | MSOL |
46,710 | 2023-09-24 | 21.76 | 22.34 | 22.23 | 21.76 | 200.019 | MSOL |
46,711 | 2023-09-25 | 21.73 | 22.38 | 21.76 | 22.08 | 658.1 | MSOL |
46,712 | 2023-09-26 | 21.05 | 22.24 | 22.05 | 21.83 | 1,878.456 | MSOL |
46,713 | 2023-09-27 | 21.24 | 22.12 | 21.83 | 21.88 | 998.749 | MSOL |
46,714 | 2023-09-28 | 21.56 | 22.58 | 21.61 | 22.5 | 116.531 | MSOL |
46,715 | 2023-09-29 | 22.5 | 23.22 | 22.5 | 23.21 | 242.881 | MSOL |
46,716 | 2023-09-30 | 22.88 | 24.78 | 23.12 | 24.23 | 596.871 | MSOL |
46,717 | 2023-10-01 | 24.04 | 27.54 | 24.24 | 26.69 | 1,594.89 | MSOL |
46,718 | 2023-10-02 | 25.61 | 27.91 | 26.92 | 26.63 | 3,515.445 | MSOL |
46,719 | 2023-10-03 | 26.31 | 27.98 | 26.99 | 26.68 | 781.777 | MSOL |
46,720 | 2023-10-04 | 25.8 | 27.13 | 26.39 | 26.25 | 390.168 | MSOL |
46,721 | 2023-10-05 | 25.63 | 26.96 | 26.52 | 25.98 | 628.335 | MSOL |
46,722 | 2023-10-06 | 25.87 | 26.82 | 25.99 | 26.72 | 738.27 | MSOL |
46,723 | 2023-10-07 | 26.36 | 27.23 | 26.82 | 26.36 | 513.565 | MSOL |
46,724 | 2023-10-08 | 26.21 | 27.03 | 26.38 | 26.57 | 2,443.625 | MSOL |
46,725 | 2023-10-09 | 25.04 | 26.76 | 26.57 | 25.11 | 1,611.276 | MSOL |
46,726 | 2023-10-10 | 24.81 | 25.72 | 24.98 | 25.41 | 976.476 | MSOL |
46,727 | 2023-10-11 | 24.8 | 25.79 | 25.01 | 24.99 | 853.336 | MSOL |
46,728 | 2023-10-12 | 23.94 | 25.02 | 24.87 | 24.38 | 1,518.862 | MSOL |
46,729 | 2023-10-13 | 24.29 | 25.24 | 24.32 | 25.15 | 331.645 | MSOL |
46,730 | 2023-10-14 | 24.84 | 25.31 | 25.05 | 25.03 | 337.161 | MSOL |
46,731 | 2023-10-15 | 24.65 | 25.29 | 24.81 | 25.13 | 530.139 | MSOL |
46,732 | 2023-10-16 | 25.13 | 29.32 | 25.13 | 27.42 | 1,052.027 | MSOL |
46,733 | 2023-10-17 | 26.94 | 28.24 | 27.01 | 27.16 | 706.047 | MSOL |
46,734 | 2023-10-18 | 26.75 | 28.36 | 27.17 | 27.15 | 503.52 | MSOL |
46,735 | 2023-10-19 | 26.68 | 28.99 | 26.92 | 28.14 | 1,057.788 | MSOL |
46,736 | 2023-10-20 | 27.98 | 31.2 | 28.56 | 30.43 | 902.412 | MSOL |
46,737 | 2023-10-21 | 30.33 | 34.54 | 30.47 | 33.22 | 1,022.53 | MSOL |
46,738 | 2023-10-22 | 31.98 | 34.21 | 33.17 | 33 | 744.567 | MSOL |
46,739 | 2023-10-23 | 32.82 | 37.42 | 32.92 | 36.74 | 1,517.149 | MSOL |
46,740 | 2023-10-24 | 33.84 | 37.43 | 36.48 | 34.66 | 1,929.11 | MSOL |
46,741 | 2023-10-25 | 34.65 | 38.98 | 34.82 | 37.21 | 1,771.705 | MSOL |
46,742 | 2023-10-26 | 34.9 | 37.62 | 37.22 | 36.81 | 1,315.95 | MSOL |
46,743 | 2023-10-27 | 36 | 37.66 | 37.25 | 36.2 | 348.282 | MSOL |
46,744 | 2023-10-28 | 36.02 | 37.22 | 36.14 | 36.32 | 492.68 | MSOL |
46,745 | 2023-10-29 | 35.98 | 37.94 | 36.2 | 37.58 | 410.577 | MSOL |
46,746 | 2023-10-30 | 37.07 | 40.29 | 37.41 | 39.82 | 1,449.674 | MSOL |
46,747 | 2023-10-31 | 39.72 | 44.35 | 39.83 | 44.34 | 1,956.722 | MSOL |
46,748 | 2023-11-01 | 43.41 | 52 | 44.24 | 46.79 | 2,310.588 | MSOL |
46,749 | 2023-11-02 | 44.67 | 50.3 | 47.31 | 45.39 | 619.157 | MSOL |
46,750 | 2023-11-03 | 43.43 | 46.35 | 44.84 | 45.38 | 1,240.08 | MSOL |
46,751 | 2023-11-04 | 44.75 | 48.97 | 45.38 | 48.4 | 363.425 | MSOL |
46,752 | 2023-11-05 | 46.13 | 48.81 | 48.68 | 47.32 | 581.018 | MSOL |
46,753 | 2023-11-06 | 45.45 | 48.55 | 47.23 | 47.93 | 512.405 | MSOL |
46,754 | 2023-11-07 | 46.14 | 51.23 | 48.57 | 49.32 | 994.108 | MSOL |
46,755 | 2023-11-08 | 48.2 | 50.17 | 49.23 | 49.72 | 520.585 | MSOL |
46,756 | 2023-11-09 | 48.9 | 56.93 | 49.72 | 52.39 | 1,970.278 | MSOL |
46,757 | 2023-11-10 | 51.67 | 67.17 | 52.54 | 64.84 | 1,745.186 | MSOL |
46,758 | 2023-11-11 | 60.93 | 74.14 | 65.22 | 65.91 | 3,560.753 | MSOL |
46,759 | 2023-11-12 | 62.11 | 70.07 | 65.9 | 64.3 | 1,433.518 | MSOL |
46,760 | 2023-11-13 | 58.88 | 67.83 | 63.8 | 59.55 | 2,050.889 | MSOL |
46,761 | 2023-11-14 | 59.54 | 65.88 | 59.62 | 64.71 | 2,413.246 | MSOL |
46,762 | 2023-11-15 | 64.39 | 76.58 | 64.42 | 75.45 | 1,210.569 | MSOL |
46,763 | 2023-11-16 | 64.85 | 77.83 | 74.55 | 66.26 | 1,678.219 | MSOL |
46,764 | 2023-11-17 | 62.01 | 69.25 | 66.26 | 66.78 | 1,628.961 | MSOL |
46,765 | 2023-11-18 | 62.9 | 68.07 | 66.66 | 66.66 | 460.093 | MSOL |
46,766 | 2023-11-19 | 65.37 | 71.14 | 66.95 | 69.73 | 525.232 | MSOL |
46,767 | 2023-11-20 | 64.47 | 70.45 | 69.75 | 65.48 | 565.152 | MSOL |
46,768 | 2023-11-21 | 59.31 | 65.44 | 64.92 | 60.39 | 1,353.093 | MSOL |
46,769 | 2023-11-22 | 60.05 | 67.1 | 60.05 | 67.1 | 609.014 | MSOL |
46,770 | 2023-11-23 | 64.29 | 68.35 | 66.49 | 64.31 | 906.31 | MSOL |
46,771 | 2023-11-24 | 64.6 | 67.1 | 65.12 | 65.21 | 417.78 | MSOL |
46,772 | 2023-11-25 | 64.22 | 69.49 | 65.2 | 67.65 | 1,166.248 | MSOL |
46,773 | 2023-11-26 | 64.8 | 68.09 | 67.99 | 66.19 | 630.781 | MSOL |
46,774 | 2023-11-27 | 62.26 | 66.39 | 66.22 | 62.99 | 372.114 | MSOL |
46,775 | 2023-11-28 | 62.26 | 67.9 | 63.16 | 67.38 | 597.729 | MSOL |
46,776 | 2023-11-29 | 66.54 | 70.95 | 67.28 | 68.66 | 970.66 | MSOL |
46,777 | 2023-11-30 | 67.94 | 71 | 68.62 | 68.37 | 617.918 | MSOL |
46,778 | 2023-12-01 | 68.09 | 71.29 | 68.13 | 68.48 | 386.012 | MSOL |
46,779 | 2023-12-02 | 68.49 | 73.69 | 68.49 | 73.69 | 598.449 | MSOL |
46,780 | 2023-12-03 | 71.91 | 74.97 | 73.04 | 72.92 | 628.857 | MSOL |
46,781 | 2023-12-04 | 69.49 | 74.99 | 72.91 | 71.08 | 871.466 | MSOL |
46,782 | 2023-12-05 | 67.13 | 71.57 | 70.25 | 70.69 | 1,095.385 | MSOL |
46,783 | 2023-12-06 | 70.51 | 76.11 | 70.85 | 71.5 | 1,282.71 | MSOL |
46,784 | 2023-12-07 | 71.65 | 79.16 | 71.76 | 78.45 | 1,327.839 | MSOL |
46,785 | 2023-12-08 | 78.45 | 93.98 | 78.45 | 85.86 | 3,128.498 | MSOL |
46,786 | 2023-12-09 | 82.94 | 89.16 | 85.83 | 84.18 | 1,129.334 | MSOL |
46,787 | 2023-12-10 | 80.73 | 86.03 | 84.18 | 85.2 | 912.974 | MSOL |
46,788 | 2023-12-11 | 76.39 | 85.98 | 85.95 | 80.47 | 1,159.229 | MSOL |
46,789 | 2023-12-12 | 66.85 | 83.37 | 80.05 | 78.51 | 4,667.763 | MSOL |
46,790 | 2023-12-13 | 73.84 | 82.58 | 77.56 | 80.98 | 812.29 | MSOL |
46,791 | 2023-12-14 | 79.33 | 87.58 | 80.99 | 86.63 | 1,158.129 | MSOL |
46,792 | 2023-12-15 | 83.71 | 90.37 | 86.63 | 84.37 | 837.916 | MSOL |
46,793 | 2023-12-16 | 83.16 | 89.05 | 83.58 | 85.29 | 376.581 | MSOL |
46,794 | 2023-12-17 | 81.48 | 86.29 | 85.37 | 82.25 | 559.732 | MSOL |
46,795 | 2023-12-18 | 77.7 | 86.64 | 82.28 | 86.03 | 912.477 | MSOL |
46,796 | 2023-12-19 | 83.3 | 87.95 | 86.12 | 84.66 | 872.25 | MSOL |
46,797 | 2023-12-20 | 84.24 | 98.09 | 84.41 | 95.12 | 1,604.758 | MSOL |
46,798 | 2023-12-21 | 93.19 | 109.93 | 94.92 | 107.68 | 2,632.746 | MSOL |
46,799 | 2023-12-22 | 104.2 | 118.39 | 107.95 | 113.02 | 2,806.984 | MSOL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.