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 |
|---|---|---|---|---|---|---|---|
47,100 | 2023-12-24 | 1.618 | 1.691 | 1.689 | 1.624 | 19,781.26 | MTL |
47,101 | 2023-12-25 | 1.618 | 1.69 | 1.618 | 1.681 | 27,511.56 | MTL |
47,102 | 2023-12-26 | 1.556 | 1.695 | 1.683 | 1.695 | 51,221.26 | MTL |
47,103 | 2023-12-27 | 1.638 | 1.721 | 1.693 | 1.71 | 17,769.03 | MTL |
47,104 | 2023-12-28 | 1.615 | 1.728 | 1.72 | 1.633 | 15,399.74 | MTL |
47,105 | 2023-12-29 | 1.572 | 1.652 | 1.633 | 1.608 | 11,360 | MTL |
47,106 | 2023-12-30 | 1.572 | 1.625 | 1.607 | 1.584 | 24,599.13 | MTL |
47,107 | 2023-12-31 | 1.5 | 1.599 | 1.586 | 1.566 | 9,426.4 | MTL |
47,108 | 2024-01-01 | 1.555 | 1.616 | 1.57 | 1.616 | 8,572.12 | MTL |
47,109 | 2024-01-02 | 1.619 | 1.748 | 1.619 | 1.712 | 48,996.94 | MTL |
47,110 | 2024-01-03 | 1.472 | 1.757 | 1.72 | 1.564 | 76,212.03 | MTL |
47,111 | 2024-01-04 | 1.52 | 1.587 | 1.561 | 1.56 | 21,984.9 | MTL |
47,112 | 2024-01-05 | 1.467 | 1.564 | 1.563 | 1.529 | 13,229.19 | MTL |
47,113 | 2024-01-06 | 1.484 | 1.621 | 1.525 | 1.619 | 96,469.58 | MTL |
47,114 | 2024-01-07 | 1.38 | 1.609 | 1.608 | 1.447 | 94,823.97 | MTL |
47,115 | 2024-01-08 | 1.338 | 1.51 | 1.444 | 1.504 | 24,283.22 | MTL |
47,116 | 2024-01-09 | 1.436 | 1.54 | 1.51 | 1.476 | 25,913.74 | MTL |
47,117 | 2024-01-10 | 1.409 | 1.559 | 1.482 | 1.536 | 32,019.67 | MTL |
47,118 | 2024-01-11 | 1.525 | 1.626 | 1.535 | 1.577 | 147,958.85 | MTL |
47,119 | 2024-01-12 | 1.494 | 1.695 | 1.572 | 1.574 | 93,034.76 | MTL |
47,120 | 2024-01-13 | 1.503 | 1.604 | 1.578 | 1.595 | 12,558.28 | MTL |
47,121 | 2024-01-14 | 1.515 | 1.601 | 1.595 | 1.525 | 5,674.23 | MTL |
47,122 | 2024-01-15 | 1.523 | 1.58 | 1.523 | 1.567 | 11,092.25 | MTL |
47,123 | 2024-01-16 | 1.549 | 1.608 | 1.564 | 1.6 | 19,304.09 | MTL |
47,124 | 2024-01-17 | 1.562 | 1.61 | 1.6 | 1.598 | 27,402.8 | MTL |
47,125 | 2024-01-18 | 1.45 | 1.587 | 1.587 | 1.496 | 104,605.28 | MTL |
47,126 | 2024-01-19 | 1.417 | 1.503 | 1.503 | 1.472 | 8,110.87 | MTL |
47,127 | 2024-01-20 | 1.476 | 1.506 | 1.482 | 1.499 | 4,278.1 | MTL |
47,128 | 2024-01-21 | 1.495 | 1.517 | 1.502 | 1.496 | 18,138.7 | MTL |
47,129 | 2024-01-22 | 1.4 | 1.485 | 1.485 | 1.416 | 2,300.34 | MTL |
47,130 | 2023-05-04 | 9.07 | 9.501 | 9.429 | 9.137 | 8,512.053 | MULTI |
47,131 | 2023-05-05 | 9.042 | 9.338 | 9.113 | 9.142 | 3,110.513 | MULTI |
47,132 | 2023-05-06 | 8.884 | 9.189 | 9.143 | 8.916 | 2,180.719 | MULTI |
47,133 | 2023-05-07 | 8.75 | 9.01 | 8.952 | 8.75 | 1,456.183 | MULTI |
47,134 | 2023-05-08 | 8.25 | 8.81 | 8.752 | 8.259 | 2,507.886 | MULTI |
47,135 | 2023-05-09 | 8.155 | 8.396 | 8.32 | 8.334 | 5,078.212 | MULTI |
47,136 | 2023-05-10 | 8.159 | 9.317 | 8.333 | 9.317 | 1,102.716 | MULTI |
47,137 | 2023-05-11 | 7.756 | 9.317 | 9.317 | 7.98 | 4,033.387 | MULTI |
47,138 | 2023-05-12 | 7.632 | 8.115 | 7.978 | 8.115 | 775.755 | MULTI |
47,139 | 2023-05-13 | 7.852 | 8.112 | 8.078 | 7.931 | 347.168 | MULTI |
47,140 | 2023-05-14 | 7.834 | 8.11 | 7.911 | 8.033 | 612.139 | MULTI |
47,141 | 2023-05-15 | 7.831 | 8.092 | 7.951 | 7.918 | 519.493 | MULTI |
47,142 | 2023-05-16 | 7.752 | 8.068 | 8.068 | 7.832 | 382.198 | MULTI |
47,143 | 2023-05-17 | 7.797 | 8.231 | 7.871 | 8.015 | 248.252 | MULTI |
47,144 | 2023-05-18 | 7.818 | 8.092 | 8.011 | 7.99 | 871.462 | MULTI |
47,145 | 2023-05-19 | 7.973 | 8.661 | 8.057 | 8.155 | 3,181.843 | MULTI |
47,146 | 2023-05-20 | 8.039 | 8.21 | 8.098 | 8.092 | 356.661 | MULTI |
47,147 | 2023-05-21 | 7.872 | 8.202 | 8.098 | 7.891 | 706.341 | MULTI |
47,148 | 2023-05-22 | 7.411 | 7.951 | 7.951 | 7.479 | 767.424 | MULTI |
47,149 | 2023-05-23 | 6.9 | 7.626 | 7.477 | 7.042 | 5,283.574 | MULTI |
47,150 | 2023-05-24 | 4.864 | 7.19 | 7.041 | 5.326 | 108,853.91 | MULTI |
47,151 | 2023-05-25 | 4.258 | 5.41 | 5.326 | 4.266 | 175,196.74 | MULTI |
47,152 | 2023-05-26 | 3.595 | 4.49 | 4.262 | 3.833 | 282,498.073 | MULTI |
47,153 | 2023-05-27 | 3.21 | 3.863 | 3.796 | 3.289 | 145,446.073 | MULTI |
47,154 | 2023-05-28 | 3.21 | 5.345 | 3.289 | 4.783 | 441,473.364 | MULTI |
47,155 | 2023-05-29 | 4.215 | 5.05 | 4.77 | 4.474 | 233,118.313 | MULTI |
47,156 | 2023-05-30 | 3.87 | 4.61 | 4.515 | 3.903 | 133,793.31 | MULTI |
47,157 | 2023-05-31 | 3.889 | 4.744 | 3.93 | 4.094 | 210,189.533 | MULTI |
47,158 | 2023-06-01 | 3.946 | 4.219 | 4.076 | 3.963 | 75,263.74 | MULTI |
47,159 | 2023-06-02 | 3.714 | 4.052 | 3.961 | 3.874 | 78,932.457 | MULTI |
47,160 | 2023-06-03 | 3.695 | 4.033 | 3.868 | 3.764 | 69,380.391 | MULTI |
47,161 | 2023-06-04 | 3.53 | 3.869 | 3.756 | 3.581 | 70,197.24 | MULTI |
47,162 | 2023-06-05 | 3.501 | 5.21 | 3.56 | 4.021 | 356,587.199 | MULTI |
47,163 | 2023-06-06 | 3.615 | 4.3 | 4.021 | 4 | 172,787.793 | MULTI |
47,164 | 2023-06-07 | 3.638 | 4.025 | 4.023 | 3.753 | 56,217.323 | MULTI |
47,165 | 2023-06-08 | 3.581 | 4.212 | 3.719 | 3.811 | 116,511.091 | MULTI |
47,166 | 2023-06-09 | 3.662 | 4.039 | 3.811 | 3.829 | 26,490.611 | MULTI |
47,167 | 2023-06-10 | 3.182 | 3.85 | 3.847 | 3.358 | 48,127.62 | MULTI |
47,168 | 2023-06-11 | 3.322 | 3.505 | 3.349 | 3.348 | 7,617.459 | MULTI |
47,169 | 2023-06-12 | 3.212 | 3.446 | 3.32 | 3.368 | 7,914.766 | MULTI |
47,170 | 2023-06-13 | 3.338 | 3.469 | 3.394 | 3.391 | 9,554.459 | MULTI |
47,171 | 2023-06-14 | 3.195 | 3.628 | 3.391 | 3.333 | 36,612.845 | MULTI |
47,172 | 2023-06-15 | 3.231 | 3.388 | 3.356 | 3.361 | 19,948.857 | MULTI |
47,173 | 2023-06-16 | 3.316 | 3.49 | 3.391 | 3.411 | 9,081.434 | MULTI |
47,174 | 2023-06-17 | 3.36 | 3.484 | 3.398 | 3.36 | 11,692.131 | MULTI |
47,175 | 2023-06-18 | 3.338 | 3.459 | 3.345 | 3.354 | 8,518.569 | MULTI |
47,176 | 2023-06-19 | 3.273 | 3.409 | 3.342 | 3.323 | 13,640.967 | MULTI |
47,177 | 2023-06-20 | 3.235 | 3.376 | 3.346 | 3.375 | 8,275.487 | MULTI |
47,178 | 2023-06-21 | 3.352 | 3.465 | 3.384 | 3.455 | 10,202.095 | MULTI |
47,179 | 2023-06-22 | 3.312 | 3.52 | 3.449 | 3.341 | 19,055.082 | MULTI |
47,180 | 2023-06-23 | 3.319 | 3.667 | 3.319 | 3.485 | 16,836.281 | MULTI |
47,181 | 2023-06-24 | 3.381 | 3.859 | 3.481 | 3.586 | 26,085.464 | MULTI |
47,182 | 2023-06-25 | 3.55 | 3.81 | 3.587 | 3.73 | 22,228.054 | MULTI |
47,183 | 2023-06-26 | 3.567 | 3.78 | 3.73 | 3.597 | 13,520.297 | MULTI |
47,184 | 2023-06-27 | 3.577 | 3.75 | 3.588 | 3.656 | 18,603.037 | MULTI |
47,185 | 2023-06-28 | 3.304 | 3.639 | 3.639 | 3.319 | 13,397.401 | MULTI |
47,186 | 2023-06-29 | 3.319 | 3.58 | 3.331 | 3.476 | 15,364.346 | MULTI |
47,187 | 2023-06-30 | 3.182 | 3.512 | 3.472 | 3.401 | 20,465.036 | MULTI |
47,188 | 2023-07-01 | 3.279 | 3.414 | 3.414 | 3.37 | 7,214.189 | MULTI |
47,189 | 2023-07-02 | 3.294 | 3.394 | 3.37 | 3.34 | 7,771.312 | MULTI |
47,190 | 2023-07-03 | 3.331 | 3.454 | 3.332 | 3.389 | 11,118.285 | MULTI |
47,191 | 2023-07-04 | 3.251 | 3.393 | 3.377 | 3.273 | 10,301.203 | MULTI |
47,192 | 2023-07-05 | 3.086 | 3.299 | 3.283 | 3.129 | 12,283.625 | MULTI |
47,193 | 2023-07-06 | 2.649 | 3.142 | 3.118 | 2.677 | 54,379.879 | MULTI |
47,194 | 2023-07-07 | 2.427 | 2.874 | 2.702 | 2.775 | 188,370.878 | MULTI |
47,195 | 2023-07-08 | 2.637 | 3.157 | 2.79 | 2.692 | 132,682.466 | MULTI |
47,196 | 2023-07-09 | 2.57 | 2.728 | 2.707 | 2.59 | 42,932.48 | MULTI |
47,197 | 2023-07-10 | 2.402 | 2.59 | 2.58 | 2.507 | 53,743.168 | MULTI |
47,198 | 2023-07-11 | 2.302 | 2.558 | 2.513 | 2.337 | 59,147.818 | MULTI |
47,199 | 2023-07-12 | 2.252 | 2.432 | 2.342 | 2.327 | 51,114.067 | MULTI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.