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 |
|---|---|---|---|---|---|---|---|
46,800 | 2023-12-23 | 107.74 | 126.26 | 112.21 | 125.36 | 1,539.804 | MSOL |
46,801 | 2023-12-24 | 124.37 | 136.25 | 125.36 | 130.34 | 3,394.043 | MSOL |
46,802 | 2023-12-25 | 125.9 | 148.97 | 130.38 | 138.45 | 2,470.062 | MSOL |
46,803 | 2023-12-26 | 117.8 | 140.11 | 139.47 | 130.41 | 1,809.482 | MSOL |
46,804 | 2023-12-27 | 120 | 131.72 | 130.95 | 122.55 | 1,028.273 | MSOL |
46,805 | 2023-12-28 | 112.03 | 125.54 | 124.23 | 116.3 | 2,027.138 | MSOL |
46,806 | 2023-12-29 | 115.46 | 128.85 | 116.3 | 122.79 | 2,077.472 | MSOL |
46,807 | 2023-12-30 | 116.7 | 123.88 | 121.97 | 118.64 | 451.827 | MSOL |
46,808 | 2023-12-31 | 115.3 | 122.22 | 118.64 | 117.33 | 2,145.041 | MSOL |
46,809 | 2024-01-01 | 108 | 126.97 | 117.33 | 125.75 | 3,551.307 | MSOL |
46,810 | 2024-01-02 | 123.44 | 136.6 | 125.77 | 123.44 | 2,972.351 | MSOL |
46,811 | 2024-01-03 | 108.44 | 126.74 | 123.36 | 113.43 | 2,042.64 | MSOL |
46,812 | 2024-01-04 | 112.48 | 126.35 | 114.43 | 122.02 | 1,142.896 | MSOL |
46,813 | 2024-01-05 | 111.22 | 122.3 | 122.3 | 115.56 | 957.748 | MSOL |
46,814 | 2024-01-06 | 106.39 | 115.29 | 115.29 | 109.06 | 729.785 | MSOL |
46,815 | 2024-01-07 | 101.88 | 112.07 | 109.09 | 106.88 | 1,447.297 | MSOL |
46,816 | 2024-01-08 | 98 | 117.09 | 101.01 | 112.08 | 1,446.113 | MSOL |
46,817 | 2024-01-09 | 109.58 | 120 | 112.79 | 112.09 | 890.664 | MSOL |
46,818 | 2024-01-10 | 105.28 | 121 | 115.05 | 117.82 | 1,427.16 | MSOL |
46,819 | 2024-01-11 | 110.39 | 124.58 | 117.26 | 114.17 | 900.34 | MSOL |
46,820 | 2024-01-12 | 100 | 116.14 | 115.27 | 105.54 | 497.238 | MSOL |
46,821 | 2024-01-13 | 102.71 | 113.39 | 105.44 | 108.52 | 581.358 | MSOL |
46,822 | 2024-01-14 | 106.86 | 120.76 | 110.76 | 111.04 | 628.569 | MSOL |
46,823 | 2024-01-15 | 107.99 | 112.48 | 110.02 | 109 | 596.193 | MSOL |
46,824 | 2024-01-16 | 108.28 | 114.81 | 108.96 | 113.44 | 484.813 | MSOL |
46,825 | 2024-01-17 | 110.47 | 124.12 | 113.34 | 117.98 | 1,121.857 | MSOL |
46,826 | 2024-01-18 | 107.29 | 119.62 | 118.09 | 110.09 | 436.583 | MSOL |
46,827 | 2024-01-19 | 102.23 | 115.31 | 110.11 | 107.76 | 747.25 | MSOL |
46,828 | 2024-01-20 | 105.06 | 110.2 | 107.47 | 106.16 | 400.43 | MSOL |
46,829 | 2024-01-21 | 105.07 | 115.32 | 106.48 | 105.07 | 179.583 | MSOL |
46,830 | 2024-01-22 | 97.84 | 107.69 | 106.44 | 102.12 | 520.754 | MSOL |
46,831 | 2023-03-29 | 1.14 | 1.258 | 1.146 | 1.226 | 22,534.13 | MTL |
46,832 | 2023-03-30 | 1.169 | 1.232 | 1.226 | 1.188 | 15,102.3 | MTL |
46,833 | 2023-03-31 | 1.149 | 1.239 | 1.187 | 1.239 | 24,880.08 | MTL |
46,834 | 2023-04-01 | 1.247 | 1.447 | 1.247 | 1.322 | 192,002.71 | MTL |
46,835 | 2023-04-02 | 1.204 | 1.312 | 1.312 | 1.227 | 60,486.09 | MTL |
46,836 | 2023-04-03 | 1.165 | 1.227 | 1.227 | 1.216 | 29,989.68 | MTL |
46,837 | 2023-04-04 | 1.194 | 1.257 | 1.214 | 1.244 | 29,176.7 | MTL |
46,838 | 2023-04-05 | 1.233 | 1.305 | 1.241 | 1.281 | 34,437.42 | MTL |
46,839 | 2023-04-06 | 1.239 | 1.306 | 1.275 | 1.29 | 54,455.23 | MTL |
46,840 | 2023-04-07 | 1.243 | 1.311 | 1.291 | 1.273 | 53,091.45 | MTL |
46,841 | 2023-04-08 | 1.257 | 1.304 | 1.269 | 1.299 | 19,326.01 | MTL |
46,842 | 2023-04-09 | 1.248 | 1.336 | 1.299 | 1.279 | 19,501.08 | MTL |
46,843 | 2023-04-10 | 1.249 | 1.311 | 1.278 | 1.299 | 13,966.32 | MTL |
46,844 | 2023-04-11 | 1.28 | 1.312 | 1.297 | 1.282 | 11,222.1 | MTL |
46,845 | 2023-04-12 | 1.234 | 1.302 | 1.277 | 1.302 | 29,481.83 | MTL |
46,846 | 2023-04-13 | 1.284 | 1.324 | 1.302 | 1.308 | 35,752.62 | MTL |
46,847 | 2023-04-14 | 1.285 | 1.339 | 1.307 | 1.32 | 22,456.19 | MTL |
46,848 | 2023-04-15 | 1.299 | 1.318 | 1.318 | 1.306 | 10,623.29 | MTL |
46,849 | 2023-04-16 | 1.284 | 1.333 | 1.305 | 1.328 | 24,025.1 | MTL |
46,850 | 2023-04-17 | 1.267 | 1.331 | 1.327 | 1.293 | 34,882.83 | MTL |
46,851 | 2023-04-18 | 1.282 | 1.341 | 1.291 | 1.33 | 47,961.08 | MTL |
46,852 | 2023-04-19 | 1.183 | 1.327 | 1.325 | 1.205 | 20,900.94 | MTL |
46,853 | 2023-04-20 | 1.19 | 1.237 | 1.21 | 1.218 | 45,437.42 | MTL |
46,854 | 2023-04-21 | 1.148 | 1.244 | 1.216 | 1.176 | 29,517.42 | MTL |
46,855 | 2023-04-22 | 1.157 | 1.232 | 1.18 | 1.193 | 24,694.36 | MTL |
46,856 | 2023-04-23 | 1.166 | 1.263 | 1.191 | 1.22 | 19,731.39 | MTL |
46,857 | 2023-04-24 | 1.143 | 1.28 | 1.228 | 1.153 | 96,453.1 | MTL |
46,858 | 2023-04-25 | 1.103 | 1.164 | 1.15 | 1.161 | 9,407.79 | MTL |
46,859 | 2023-04-26 | 1.09 | 1.223 | 1.162 | 1.197 | 48,899.2 | MTL |
46,860 | 2023-04-27 | 1.16 | 1.202 | 1.181 | 1.194 | 14,726.18 | MTL |
46,861 | 2023-04-28 | 1.16 | 1.19 | 1.19 | 1.18 | 8,368.24 | MTL |
46,862 | 2023-04-29 | 1.177 | 1.198 | 1.178 | 1.188 | 5,349.29 | MTL |
46,863 | 2023-04-30 | 1.147 | 1.188 | 1.188 | 1.151 | 7,740.69 | MTL |
46,864 | 2023-05-01 | 1.093 | 1.15 | 1.15 | 1.104 | 10,563.56 | MTL |
46,865 | 2023-05-02 | 1.095 | 1.13 | 1.105 | 1.127 | 13,382.76 | MTL |
46,866 | 2023-05-03 | 1.088 | 1.161 | 1.129 | 1.133 | 31,234.38 | MTL |
46,867 | 2023-05-04 | 1.124 | 1.142 | 1.129 | 1.138 | 2,858.25 | MTL |
46,868 | 2023-05-05 | 1.138 | 1.47 | 1.138 | 1.249 | 244,677.12 | MTL |
46,869 | 2023-05-06 | 1.202 | 1.756 | 1.245 | 1.21 | 740,659.24 | MTL |
46,870 | 2023-05-07 | 1.165 | 1.269 | 1.217 | 1.169 | 211,693.12 | MTL |
46,871 | 2023-05-08 | 0.982 | 1.175 | 1.17 | 1.043 | 153,097.27 | MTL |
46,872 | 2023-05-09 | 1.025 | 1.145 | 1.043 | 1.047 | 76,713.42 | MTL |
46,873 | 2023-05-10 | 0.985 | 1.083 | 1.045 | 1.074 | 47,635.52 | MTL |
46,874 | 2023-05-11 | 0.977 | 1.073 | 1.072 | 1.017 | 104,652.1 | MTL |
46,875 | 2023-05-12 | 0.967 | 1.039 | 1.021 | 1.036 | 40,132.02 | MTL |
46,876 | 2023-05-13 | 1.005 | 1.032 | 1.032 | 1.014 | 37,981.67 | MTL |
46,877 | 2023-05-15 | 1 | 1.021 | 1.016 | 1.01 | 20,137.22 | MTL |
46,878 | 2023-05-16 | 0.994 | 1.018 | 1.014 | 1.011 | 28,346.46 | MTL |
46,879 | 2023-05-17 | 0.993 | 1.054 | 1.006 | 1.033 | 29,440.7 | MTL |
46,880 | 2023-05-18 | 0.994 | 1.052 | 1.038 | 1.019 | 37,072.32 | MTL |
46,881 | 2023-05-19 | 1.01 | 1.03 | 1.02 | 1.023 | 15,291.84 | MTL |
46,882 | 2023-05-20 | 1.024 | 1.04 | 1.024 | 1.038 | 3,623.94 | MTL |
46,883 | 2023-05-21 | 1 | 1.036 | 1.035 | 1.017 | 17,839.21 | MTL |
46,884 | 2023-05-22 | 0.985 | 1.026 | 1.025 | 1.016 | 18,193.56 | MTL |
46,885 | 2023-05-23 | 1.012 | 1.036 | 1.012 | 1.033 | 7,092.12 | MTL |
46,886 | 2023-05-24 | 0.978 | 1.032 | 1.032 | 0.986 | 26,288.6 | MTL |
46,887 | 2023-05-25 | 0.959 | 1.099 | 0.983 | 1.052 | 234,910.42 | MTL |
46,888 | 2023-05-26 | 1.017 | 1.076 | 1.042 | 1.043 | 99,895.26 | MTL |
46,889 | 2023-05-27 | 1.035 | 1.067 | 1.044 | 1.056 | 17,458.2 | MTL |
46,890 | 2023-05-28 | 1.051 | 1.08 | 1.058 | 1.063 | 37,227.73 | MTL |
46,891 | 2023-05-29 | 1.05 | 1.079 | 1.069 | 1.065 | 18,504.67 | MTL |
46,892 | 2023-05-30 | 1.044 | 1.08 | 1.064 | 1.057 | 14,333.65 | MTL |
46,893 | 2023-05-31 | 0.992 | 1.059 | 1.059 | 1.007 | 37,003.06 | MTL |
46,894 | 2023-06-01 | 0.977 | 1.017 | 1.012 | 0.977 | 18,500.65 | MTL |
46,895 | 2023-06-02 | 0.966 | 1.011 | 0.976 | 1 | 17,810.53 | MTL |
46,896 | 2023-06-03 | 0.996 | 1.128 | 0.999 | 1.109 | 156,750.46 | MTL |
46,897 | 2023-06-04 | 1.083 | 1.245 | 1.1 | 1.205 | 279,595.96 | MTL |
46,898 | 2023-06-05 | 1.172 | 1.586 | 1.204 | 1.422 | 799,011.72 | MTL |
46,899 | 2023-06-06 | 1.358 | 1.657 | 1.428 | 1.571 | 469,895.45 | MTL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.