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 |
|---|---|---|---|---|---|---|---|
46,900 | 2023-06-07 | 1.242 | 2.804 | 1.572 | 1.279 | 1,337,255.61 | MTL |
46,901 | 2023-06-08 | 1.133 | 1.332 | 1.277 | 1.172 | 602,115.67 | MTL |
46,902 | 2023-06-09 | 1.145 | 1.325 | 1.17 | 1.171 | 436,593.82 | MTL |
46,903 | 2023-06-10 | 0.98 | 1.18 | 1.18 | 1.066 | 228,134.79 | MTL |
46,904 | 2023-06-11 | 1.027 | 1.094 | 1.062 | 1.057 | 291,872.91 | MTL |
46,905 | 2023-06-12 | 0.995 | 1.178 | 1.055 | 1.164 | 201,330 | MTL |
46,906 | 2023-06-13 | 1.082 | 1.225 | 1.167 | 1.138 | 391,101.15 | MTL |
46,907 | 2023-06-14 | 1.104 | 1.235 | 1.129 | 1.178 | 253,649.7 | MTL |
46,908 | 2023-06-15 | 1.171 | 1.267 | 1.182 | 1.22 | 187,433.31 | MTL |
46,909 | 2023-06-16 | 1.215 | 1.354 | 1.22 | 1.296 | 188,576.09 | MTL |
46,910 | 2023-06-17 | 1.256 | 1.358 | 1.292 | 1.302 | 141,356.41 | MTL |
46,911 | 2023-06-18 | 1.23 | 1.299 | 1.299 | 1.24 | 71,858.78 | MTL |
46,912 | 2023-06-19 | 1.226 | 1.285 | 1.253 | 1.248 | 78,350.22 | MTL |
46,913 | 2023-06-20 | 1.18 | 1.256 | 1.247 | 1.232 | 73,621.11 | MTL |
46,914 | 2023-06-21 | 1.214 | 1.275 | 1.229 | 1.264 | 102,949.11 | MTL |
46,915 | 2023-06-22 | 1.261 | 1.473 | 1.273 | 1.444 | 299,307.23 | MTL |
46,916 | 2023-06-23 | 1.394 | 1.55 | 1.464 | 1.467 | 329,612.91 | MTL |
46,917 | 2023-06-24 | 1.37 | 1.465 | 1.461 | 1.379 | 178,924.85 | MTL |
46,918 | 2023-06-25 | 1.367 | 1.511 | 1.379 | 1.406 | 226,724.56 | MTL |
46,919 | 2023-06-26 | 1.278 | 1.409 | 1.406 | 1.3 | 162,755.82 | MTL |
46,920 | 2023-06-27 | 1.268 | 1.31 | 1.303 | 1.291 | 23,567.31 | MTL |
46,921 | 2023-06-28 | 1.192 | 1.291 | 1.291 | 1.232 | 44,132.82 | MTL |
46,922 | 2023-06-29 | 1.219 | 1.307 | 1.229 | 1.262 | 67,796.7 | MTL |
46,923 | 2023-06-30 | 1.218 | 1.33 | 1.259 | 1.283 | 128,173.85 | MTL |
46,924 | 2023-07-01 | 1.242 | 1.282 | 1.276 | 1.279 | 23,112.29 | MTL |
46,925 | 2023-07-02 | 1.222 | 1.274 | 1.274 | 1.261 | 19,635.46 | MTL |
46,926 | 2023-07-03 | 1.262 | 1.375 | 1.262 | 1.327 | 139,150.16 | MTL |
46,927 | 2023-07-04 | 1.304 | 1.451 | 1.324 | 1.347 | 185,953.65 | MTL |
46,928 | 2023-07-05 | 1.34 | 1.505 | 1.344 | 1.397 | 143,889.12 | MTL |
46,929 | 2023-07-06 | 1.307 | 1.437 | 1.404 | 1.314 | 42,202.92 | MTL |
46,930 | 2023-07-07 | 1.304 | 1.398 | 1.307 | 1.368 | 45,030.02 | MTL |
46,931 | 2023-07-08 | 1.366 | 1.451 | 1.367 | 1.447 | 31,183.93 | MTL |
46,932 | 2023-07-09 | 1.379 | 1.45 | 1.449 | 1.391 | 30,020.3 | MTL |
46,933 | 2023-07-10 | 1.334 | 1.569 | 1.376 | 1.524 | 173,168.31 | MTL |
46,934 | 2023-07-11 | 1.48 | 1.599 | 1.528 | 1.527 | 81,906.92 | MTL |
46,935 | 2023-07-12 | 1.432 | 1.586 | 1.521 | 1.447 | 71,572.4 | MTL |
46,936 | 2023-07-13 | 1.404 | 1.494 | 1.447 | 1.44 | 105,306 | MTL |
46,937 | 2023-07-14 | 1.327 | 1.486 | 1.439 | 1.39 | 109,946.22 | MTL |
46,938 | 2023-07-15 | 1.38 | 1.455 | 1.389 | 1.448 | 29,602.8 | MTL |
46,939 | 2023-07-16 | 1.408 | 1.45 | 1.444 | 1.431 | 38,695.34 | MTL |
46,940 | 2023-07-17 | 1.367 | 1.454 | 1.437 | 1.412 | 34,973.65 | MTL |
46,941 | 2023-07-18 | 1.341 | 1.413 | 1.41 | 1.368 | 63,846.34 | MTL |
46,942 | 2023-07-19 | 1.37 | 1.407 | 1.372 | 1.373 | 14,740.1 | MTL |
46,943 | 2023-07-20 | 1.364 | 1.408 | 1.377 | 1.382 | 17,453.51 | MTL |
46,944 | 2023-07-21 | 1.368 | 1.395 | 1.383 | 1.38 | 13,613.21 | MTL |
46,945 | 2023-07-22 | 1.365 | 1.401 | 1.385 | 1.367 | 22,074.64 | MTL |
46,946 | 2023-07-23 | 1.371 | 1.398 | 1.373 | 1.381 | 16,148.07 | MTL |
46,947 | 2023-07-24 | 1.257 | 1.38 | 1.38 | 1.293 | 46,468.49 | MTL |
46,948 | 2023-07-25 | 1.273 | 1.305 | 1.292 | 1.305 | 10,684.02 | MTL |
46,949 | 2023-07-26 | 1.264 | 1.313 | 1.306 | 1.29 | 64,759.07 | MTL |
46,950 | 2023-07-27 | 1.269 | 1.306 | 1.288 | 1.306 | 24,535.76 | MTL |
46,951 | 2023-07-28 | 1.315 | 1.38 | 1.317 | 1.365 | 25,728.11 | MTL |
46,952 | 2023-07-29 | 1.344 | 1.377 | 1.361 | 1.373 | 17,486.34 | MTL |
46,953 | 2023-07-30 | 1.296 | 1.383 | 1.373 | 1.318 | 12,936.63 | MTL |
46,954 | 2023-07-31 | 1.31 | 1.339 | 1.32 | 1.323 | 20,691.37 | MTL |
46,955 | 2023-08-01 | 1.275 | 1.444 | 1.32 | 1.438 | 73,238.86 | MTL |
46,956 | 2023-08-02 | 1.413 | 1.495 | 1.439 | 1.482 | 153,610.03 | MTL |
46,957 | 2023-08-03 | 1.428 | 1.515 | 1.479 | 1.447 | 104,488.57 | MTL |
46,958 | 2023-08-04 | 1.376 | 1.475 | 1.446 | 1.397 | 34,627.03 | MTL |
46,959 | 2023-08-05 | 1.367 | 1.414 | 1.399 | 1.399 | 15,567.2 | MTL |
46,960 | 2023-08-06 | 1.364 | 1.44 | 1.398 | 1.366 | 13,023.62 | MTL |
46,961 | 2023-08-07 | 1.28 | 1.393 | 1.371 | 1.304 | 67,032.8 | MTL |
46,962 | 2023-08-08 | 1.279 | 1.311 | 1.304 | 1.294 | 19,751.94 | MTL |
46,963 | 2023-08-09 | 1.29 | 1.314 | 1.29 | 1.301 | 25,572.77 | MTL |
46,964 | 2023-08-10 | 1.296 | 1.328 | 1.299 | 1.32 | 7,277.98 | MTL |
46,965 | 2023-08-11 | 1.3 | 1.33 | 1.319 | 1.3 | 16,662.98 | MTL |
46,966 | 2023-08-12 | 1.295 | 1.318 | 1.306 | 1.302 | 14,329.22 | MTL |
46,967 | 2023-08-13 | 1.297 | 1.321 | 1.302 | 1.3 | 3,882.79 | MTL |
46,968 | 2023-08-14 | 1.301 | 1.331 | 1.301 | 1.315 | 4,614.06 | MTL |
46,969 | 2023-08-15 | 1.126 | 1.308 | 1.305 | 1.214 | 51,951.55 | MTL |
46,970 | 2023-08-16 | 1.127 | 1.267 | 1.215 | 1.158 | 22,665.29 | MTL |
46,971 | 2023-08-17 | 0.912 | 1.19 | 1.154 | 1.059 | 86,750.64 | MTL |
46,972 | 2023-08-18 | 1.06 | 1.128 | 1.06 | 1.096 | 20,912.51 | MTL |
46,973 | 2023-08-19 | 1.085 | 1.139 | 1.093 | 1.118 | 17,184.96 | MTL |
46,974 | 2023-08-20 | 1.09 | 1.14 | 1.116 | 1.108 | 15,790.81 | MTL |
46,975 | 2023-08-21 | 1.062 | 1.108 | 1.1 | 1.106 | 14,011.64 | MTL |
46,976 | 2023-08-22 | 1.05 | 1.122 | 1.107 | 1.102 | 12,862.19 | MTL |
46,977 | 2023-08-23 | 1.092 | 1.136 | 1.105 | 1.136 | 6,055.92 | MTL |
46,978 | 2023-08-24 | 1.098 | 1.14 | 1.134 | 1.113 | 12,249.38 | MTL |
46,979 | 2023-08-25 | 1.091 | 1.126 | 1.115 | 1.126 | 5,212.39 | MTL |
46,980 | 2023-08-26 | 1.122 | 1.137 | 1.124 | 1.128 | 6,348.1 | MTL |
46,981 | 2023-08-27 | 1.119 | 1.138 | 1.122 | 1.138 | 3,222.5 | MTL |
46,982 | 2023-08-28 | 1.099 | 1.15 | 1.14 | 1.128 | 9,667.05 | MTL |
46,983 | 2023-08-29 | 1.119 | 1.176 | 1.127 | 1.166 | 23,942.86 | MTL |
46,984 | 2023-08-30 | 1.152 | 1.211 | 1.159 | 1.18 | 16,207.75 | MTL |
46,985 | 2023-08-31 | 1.105 | 1.182 | 1.181 | 1.131 | 19,722.08 | MTL |
46,986 | 2023-09-01 | 1.077 | 1.137 | 1.136 | 1.09 | 41,494.43 | MTL |
46,987 | 2023-09-02 | 1.09 | 1.135 | 1.095 | 1.119 | 15,414.79 | MTL |
46,988 | 2023-09-03 | 1.103 | 1.128 | 1.12 | 1.119 | 11,110.23 | MTL |
46,989 | 2023-09-04 | 1.094 | 1.131 | 1.12 | 1.127 | 19,696.13 | MTL |
46,990 | 2023-09-05 | 1.119 | 1.196 | 1.127 | 1.186 | 69,832.85 | MTL |
46,991 | 2023-09-06 | 1.144 | 1.2 | 1.186 | 1.175 | 55,451.06 | MTL |
46,992 | 2023-09-07 | 1.157 | 1.201 | 1.176 | 1.201 | 5,942.92 | MTL |
46,993 | 2023-09-08 | 1.188 | 1.239 | 1.205 | 1.234 | 29,451.77 | MTL |
46,994 | 2023-09-09 | 1.212 | 1.264 | 1.225 | 1.242 | 18,910.91 | MTL |
46,995 | 2023-09-10 | 1.171 | 1.294 | 1.221 | 1.287 | 96,836.69 | MTL |
46,996 | 2023-09-11 | 1.238 | 1.338 | 1.288 | 1.302 | 85,605.67 | MTL |
46,997 | 2023-09-12 | 1.284 | 1.401 | 1.302 | 1.358 | 106,111.13 | MTL |
46,998 | 2023-09-13 | 1.351 | 1.513 | 1.36 | 1.498 | 178,568.13 | MTL |
46,999 | 2023-09-14 | 1.427 | 1.598 | 1.498 | 1.549 | 315,496.88 | MTL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.