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 |
|---|---|---|---|---|---|---|---|
47,000 | 2023-09-15 | 1.504 | 1.639 | 1.547 | 1.634 | 187,094.3 | MTL |
47,001 | 2023-09-16 | 1.327 | 1.665 | 1.633 | 1.371 | 336,993.02 | MTL |
47,002 | 2023-09-17 | 1.196 | 1.368 | 1.368 | 1.22 | 266,831.24 | MTL |
47,003 | 2023-09-18 | 1.214 | 1.277 | 1.224 | 1.232 | 212,106.23 | MTL |
47,004 | 2023-09-19 | 1.221 | 1.281 | 1.232 | 1.278 | 29,659.76 | MTL |
47,005 | 2023-09-20 | 1.26 | 1.351 | 1.278 | 1.34 | 56,749.82 | MTL |
47,006 | 2023-09-21 | 1.267 | 1.338 | 1.338 | 1.307 | 28,591.59 | MTL |
47,007 | 2023-09-22 | 1.278 | 1.313 | 1.304 | 1.301 | 20,504.67 | MTL |
47,008 | 2023-09-23 | 1.292 | 1.342 | 1.304 | 1.325 | 6,249.26 | MTL |
47,009 | 2023-09-24 | 1.313 | 1.377 | 1.328 | 1.346 | 45,949.99 | MTL |
47,010 | 2023-09-25 | 1.315 | 1.368 | 1.343 | 1.356 | 38,058.46 | MTL |
47,011 | 2023-09-26 | 1.277 | 1.365 | 1.353 | 1.297 | 15,146.58 | MTL |
47,012 | 2023-09-27 | 1.259 | 1.306 | 1.298 | 1.273 | 25,785.18 | MTL |
47,013 | 2023-09-28 | 1.275 | 1.296 | 1.278 | 1.288 | 4,546.8 | MTL |
47,014 | 2023-09-29 | 1.223 | 1.293 | 1.286 | 1.248 | 14,951.37 | MTL |
47,015 | 2023-09-30 | 1.235 | 1.252 | 1.25 | 1.25 | 9,641.53 | MTL |
47,016 | 2023-10-01 | 1.257 | 1.323 | 1.258 | 1.312 | 36,994.98 | MTL |
47,017 | 2023-10-02 | 1.264 | 1.311 | 1.311 | 1.289 | 6,302.04 | MTL |
47,018 | 2023-10-03 | 1.261 | 1.301 | 1.296 | 1.265 | 9,831.72 | MTL |
47,019 | 2023-10-04 | 1.223 | 1.262 | 1.26 | 1.256 | 14,846.6 | MTL |
47,020 | 2023-10-05 | 1.203 | 1.25 | 1.25 | 1.23 | 14,030.78 | MTL |
47,021 | 2023-10-06 | 1.23 | 1.28 | 1.238 | 1.28 | 11,470.69 | MTL |
47,022 | 2023-10-07 | 1.262 | 1.284 | 1.284 | 1.279 | 4,016.97 | MTL |
47,023 | 2023-10-08 | 1.24 | 1.283 | 1.281 | 1.241 | 14,559.99 | MTL |
47,024 | 2023-10-09 | 1.165 | 1.239 | 1.238 | 1.204 | 21,170.26 | MTL |
47,025 | 2023-10-10 | 1.178 | 1.202 | 1.2 | 1.18 | 17,085.61 | MTL |
47,026 | 2023-10-11 | 1.14 | 1.194 | 1.172 | 1.172 | 22,631.09 | MTL |
47,027 | 2023-10-12 | 1.169 | 1.194 | 1.173 | 1.19 | 3,395.07 | MTL |
47,028 | 2023-10-13 | 1.193 | 1.217 | 1.197 | 1.206 | 8,157.17 | MTL |
47,029 | 2023-10-14 | 1.199 | 1.223 | 1.206 | 1.209 | 11,919.04 | MTL |
47,030 | 2023-10-15 | 1.212 | 1.3 | 1.212 | 1.256 | 28,923.72 | MTL |
47,031 | 2023-10-16 | 1.249 | 1.312 | 1.255 | 1.293 | 15,003.18 | MTL |
47,032 | 2023-10-17 | 1.219 | 1.33 | 1.281 | 1.321 | 23,247.12 | MTL |
47,033 | 2023-10-18 | 1.226 | 1.35 | 1.318 | 1.25 | 32,645.29 | MTL |
47,034 | 2023-10-19 | 1.228 | 1.271 | 1.245 | 1.249 | 9,461.71 | MTL |
47,035 | 2023-10-20 | 1.243 | 1.315 | 1.245 | 1.303 | 8,207.05 | MTL |
47,036 | 2023-10-21 | 1.297 | 1.328 | 1.302 | 1.306 | 8,526.57 | MTL |
47,037 | 2023-10-22 | 1.271 | 1.33 | 1.313 | 1.321 | 5,748.96 | MTL |
47,038 | 2023-10-23 | 1.309 | 1.412 | 1.327 | 1.412 | 45,867.91 | MTL |
47,039 | 2023-10-24 | 1.338 | 1.432 | 1.404 | 1.402 | 45,261.13 | MTL |
47,040 | 2023-10-25 | 1.386 | 1.462 | 1.397 | 1.451 | 93,785.32 | MTL |
47,041 | 2023-10-26 | 1.333 | 1.445 | 1.438 | 1.379 | 80,360.94 | MTL |
47,042 | 2023-10-27 | 1.332 | 1.374 | 1.374 | 1.358 | 26,922 | MTL |
47,043 | 2023-10-28 | 1.35 | 1.402 | 1.352 | 1.394 | 13,868.74 | MTL |
47,044 | 2023-10-29 | 1.377 | 1.419 | 1.395 | 1.405 | 8,831.12 | MTL |
47,045 | 2023-10-30 | 1.378 | 1.422 | 1.398 | 1.422 | 15,285.98 | MTL |
47,046 | 2023-10-31 | 1.374 | 1.593 | 1.426 | 1.592 | 236,361.81 | MTL |
47,047 | 2023-11-01 | 1.472 | 1.633 | 1.582 | 1.578 | 99,275.74 | MTL |
47,048 | 2023-11-02 | 1.467 | 1.628 | 1.589 | 1.485 | 49,786.33 | MTL |
47,049 | 2023-11-03 | 1.409 | 1.487 | 1.486 | 1.465 | 27,709.63 | MTL |
47,050 | 2023-11-04 | 1.455 | 1.69 | 1.46 | 1.638 | 164,255.29 | MTL |
47,051 | 2023-11-05 | 1.588 | 1.928 | 1.638 | 1.697 | 291,914.25 | MTL |
47,052 | 2023-11-06 | 1.629 | 1.735 | 1.696 | 1.685 | 55,159.92 | MTL |
47,053 | 2023-11-07 | 1.66 | 1.84 | 1.695 | 1.739 | 146,632.36 | MTL |
47,054 | 2023-11-08 | 1.703 | 1.828 | 1.713 | 1.757 | 183,732.03 | MTL |
47,055 | 2023-11-09 | 1.365 | 1.799 | 1.754 | 1.679 | 204,176.14 | MTL |
47,056 | 2023-11-10 | 1.633 | 1.734 | 1.684 | 1.721 | 47,888.9 | MTL |
47,057 | 2023-11-11 | 1.723 | 2.021 | 1.731 | 1.91 | 180,294.58 | MTL |
47,058 | 2023-11-12 | 1.824 | 2.082 | 1.894 | 1.913 | 110,706.11 | MTL |
47,059 | 2023-11-13 | 1.758 | 1.951 | 1.911 | 1.789 | 108,172.45 | MTL |
47,060 | 2023-11-14 | 1.583 | 1.783 | 1.783 | 1.764 | 129,642.42 | MTL |
47,061 | 2023-11-15 | 1.713 | 1.818 | 1.762 | 1.818 | 39,276.84 | MTL |
47,062 | 2023-11-16 | 1.685 | 1.846 | 1.822 | 1.711 | 46,272.98 | MTL |
47,063 | 2023-11-17 | 1.635 | 1.749 | 1.722 | 1.73 | 16,448.27 | MTL |
47,064 | 2023-11-18 | 1.608 | 1.729 | 1.729 | 1.678 | 8,345.13 | MTL |
47,065 | 2023-11-19 | 1.633 | 1.715 | 1.675 | 1.711 | 4,258.19 | MTL |
47,066 | 2023-11-20 | 1.637 | 1.711 | 1.702 | 1.661 | 13,566.75 | MTL |
47,067 | 2023-11-21 | 1.493 | 1.673 | 1.654 | 1.508 | 39,112.12 | MTL |
47,068 | 2023-11-22 | 1.491 | 1.622 | 1.508 | 1.622 | 38,274.04 | MTL |
47,069 | 2023-11-23 | 1.585 | 1.645 | 1.626 | 1.633 | 29,313.39 | MTL |
47,070 | 2023-11-24 | 1.621 | 1.701 | 1.636 | 1.645 | 16,083.93 | MTL |
47,071 | 2023-11-25 | 1.643 | 1.707 | 1.663 | 1.673 | 16,244.23 | MTL |
47,072 | 2023-11-26 | 1.582 | 1.669 | 1.669 | 1.618 | 16,743.64 | MTL |
47,073 | 2023-11-27 | 1.522 | 1.622 | 1.622 | 1.56 | 8,153.9 | MTL |
47,074 | 2023-11-28 | 1.502 | 1.586 | 1.559 | 1.579 | 11,939.56 | MTL |
47,075 | 2023-11-29 | 1.555 | 1.607 | 1.575 | 1.598 | 8,127.89 | MTL |
47,076 | 2023-11-30 | 1.562 | 1.607 | 1.589 | 1.562 | 6,505.85 | MTL |
47,077 | 2023-12-01 | 1.582 | 1.641 | 1.582 | 1.622 | 22,924.82 | MTL |
47,078 | 2023-12-02 | 1.619 | 1.729 | 1.619 | 1.662 | 34,773.01 | MTL |
47,079 | 2023-12-03 | 1.619 | 1.678 | 1.659 | 1.645 | 7,386.55 | MTL |
47,080 | 2023-12-04 | 1.578 | 1.748 | 1.646 | 1.72 | 70,276.97 | MTL |
47,081 | 2023-12-05 | 1.679 | 1.755 | 1.728 | 1.726 | 30,167.54 | MTL |
47,082 | 2023-12-06 | 1.631 | 1.727 | 1.724 | 1.665 | 29,876.09 | MTL |
47,083 | 2023-12-07 | 1.624 | 1.7 | 1.666 | 1.7 | 11,504.16 | MTL |
47,084 | 2023-12-08 | 1.682 | 1.799 | 1.702 | 1.752 | 51,527.03 | MTL |
47,085 | 2023-12-09 | 1.718 | 1.787 | 1.749 | 1.73 | 24,656.5 | MTL |
47,086 | 2023-12-10 | 1.677 | 1.772 | 1.728 | 1.714 | 8,726.31 | MTL |
47,087 | 2023-12-11 | 1.45 | 1.711 | 1.711 | 1.574 | 60,522.6 | MTL |
47,088 | 2023-12-12 | 1.546 | 1.599 | 1.58 | 1.582 | 9,323.7 | MTL |
47,089 | 2023-12-13 | 1.51 | 1.617 | 1.581 | 1.616 | 10,401.82 | MTL |
47,090 | 2023-12-14 | 1.585 | 1.668 | 1.617 | 1.652 | 9,857.13 | MTL |
47,091 | 2023-12-15 | 1.562 | 1.654 | 1.65 | 1.569 | 20,081.45 | MTL |
47,092 | 2023-12-16 | 1.536 | 1.61 | 1.569 | 1.587 | 9,783.52 | MTL |
47,093 | 2023-12-17 | 1.554 | 1.625 | 1.584 | 1.579 | 13,985.12 | MTL |
47,094 | 2023-12-18 | 1.448 | 1.584 | 1.584 | 1.547 | 32,415.1 | MTL |
47,095 | 2023-12-19 | 1.52 | 1.574 | 1.545 | 1.546 | 7,157.87 | MTL |
47,096 | 2023-12-20 | 1.528 | 1.617 | 1.542 | 1.587 | 11,281.75 | MTL |
47,097 | 2023-12-21 | 1.58 | 1.622 | 1.582 | 1.614 | 6,565.34 | MTL |
47,098 | 2023-12-22 | 1.591 | 1.65 | 1.622 | 1.636 | 9,168.8 | MTL |
47,099 | 2023-12-23 | 1.615 | 1.71 | 1.645 | 1.684 | 57,755.73 | MTL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.