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 |
|---|---|---|---|---|---|---|---|
47,700 | 2023-10-26 | 6.085 | 6.22 | 6.149 | 6.181 | 4,002.644 | MUSE |
47,701 | 2023-10-27 | 6.115 | 6.263 | 6.201 | 6.131 | 1,793.735 | MUSE |
47,702 | 2023-10-28 | 6.053 | 6.262 | 6.181 | 6.127 | 4,945.162 | MUSE |
47,703 | 2023-10-29 | 6.058 | 6.177 | 6.148 | 6.084 | 3,571.917 | MUSE |
47,704 | 2023-10-30 | 6.087 | 6.428 | 6.1 | 6.184 | 7,003.277 | MUSE |
47,705 | 2023-10-31 | 6.053 | 6.365 | 6.147 | 6.141 | 6,766.852 | MUSE |
47,706 | 2023-11-01 | 5.91 | 6.217 | 6.125 | 6.055 | 6,317.966 | MUSE |
47,707 | 2023-11-02 | 5.98 | 6.099 | 6.022 | 5.98 | 2,963.941 | MUSE |
47,708 | 2023-11-03 | 5.883 | 5.996 | 5.98 | 5.929 | 3,281.49 | MUSE |
47,709 | 2023-11-04 | 5.848 | 6.49 | 5.905 | 6.104 | 26,975.292 | MUSE |
47,710 | 2023-11-05 | 5.969 | 6.139 | 6.104 | 6.04 | 5,333.86 | MUSE |
47,711 | 2023-11-06 | 5.941 | 6.056 | 6.044 | 6.038 | 2,080.829 | MUSE |
47,712 | 2023-11-07 | 5.97 | 6.136 | 6.024 | 6.047 | 1,999.249 | MUSE |
47,713 | 2023-11-08 | 6.012 | 6.135 | 6.013 | 6.112 | 4,446.103 | MUSE |
47,714 | 2023-11-09 | 6.011 | 6.5 | 6.114 | 6.391 | 21,895.497 | MUSE |
47,715 | 2023-11-10 | 6.174 | 6.886 | 6.353 | 6.551 | 17,861.517 | MUSE |
47,716 | 2023-11-11 | 6.108 | 6.568 | 6.525 | 6.242 | 18,081.985 | MUSE |
47,717 | 2023-11-12 | 6.119 | 6.399 | 6.308 | 6.399 | 27,367.676 | MUSE |
47,718 | 2023-11-13 | 6.298 | 9.55 | 6.354 | 8.499 | 221,449.393 | MUSE |
47,719 | 2023-11-14 | 7.037 | 13.188 | 8.498 | 7.197 | 381,786.147 | MUSE |
47,720 | 2023-11-15 | 7.023 | 8.68 | 7.197 | 7.701 | 95,575.844 | MUSE |
47,721 | 2023-11-16 | 6.5 | 8.029 | 7.701 | 7.03 | 73,088.472 | MUSE |
47,722 | 2023-11-17 | 7.024 | 8.99 | 7.12 | 8.601 | 90,708.195 | MUSE |
47,723 | 2023-11-18 | 7.554 | 9.25 | 8.687 | 8.074 | 54,218.418 | MUSE |
47,724 | 2023-11-19 | 7.609 | 8.453 | 7.981 | 7.984 | 31,306.508 | MUSE |
47,725 | 2023-11-20 | 7.708 | 8.369 | 8.08 | 7.936 | 27,506.431 | MUSE |
47,726 | 2023-11-21 | 7.032 | 8.059 | 7.851 | 7.137 | 23,418.822 | MUSE |
47,727 | 2023-11-22 | 7.105 | 7.9 | 7.105 | 7.892 | 10,041.765 | MUSE |
47,728 | 2023-11-23 | 7.76 | 8.123 | 7.9 | 7.873 | 9,568.755 | MUSE |
47,729 | 2023-11-24 | 7.584 | 7.962 | 7.873 | 7.666 | 7,629.353 | MUSE |
47,730 | 2023-11-25 | 7.339 | 9.23 | 7.629 | 7.589 | 43,582.741 | MUSE |
47,731 | 2023-11-26 | 7.25 | 7.727 | 7.589 | 7.506 | 19,359.796 | MUSE |
47,732 | 2023-11-27 | 7.1 | 7.486 | 7.486 | 7.243 | 14,367.213 | MUSE |
47,733 | 2023-11-28 | 7.041 | 7.477 | 7.286 | 7.291 | 10,584.78 | MUSE |
47,734 | 2023-11-29 | 7.201 | 7.81 | 7.389 | 7.285 | 15,261.052 | MUSE |
47,735 | 2023-11-30 | 7.103 | 7.387 | 7.319 | 7.313 | 9,846.257 | MUSE |
47,736 | 2023-12-01 | 7.105 | 8 | 7.305 | 7.817 | 39,605.222 | MUSE |
47,737 | 2023-12-02 | 7.669 | 8.208 | 7.9 | 8.03 | 19,915.918 | MUSE |
47,738 | 2023-12-03 | 7.29 | 8.16 | 8.022 | 7.455 | 25,239.21 | MUSE |
47,739 | 2023-12-04 | 7.26 | 7.642 | 7.551 | 7.42 | 26,720.173 | MUSE |
47,740 | 2023-12-05 | 7.069 | 7.544 | 7.458 | 7.46 | 27,316.021 | MUSE |
47,741 | 2023-12-06 | 7.2 | 7.56 | 7.46 | 7.281 | 11,571.798 | MUSE |
47,742 | 2023-12-07 | 6.8 | 7.389 | 7.305 | 7.05 | 27,378.154 | MUSE |
47,743 | 2023-12-08 | 6.51 | 8.33 | 7.086 | 7.3 | 83,813.957 | MUSE |
47,744 | 2023-12-09 | 6.75 | 8.88 | 7.214 | 7.415 | 95,494.061 | MUSE |
47,745 | 2023-12-10 | 7.162 | 7.665 | 7.362 | 7.57 | 11,368.297 | MUSE |
47,746 | 2023-12-11 | 6.804 | 7.664 | 7.574 | 7.061 | 20,912.803 | MUSE |
47,747 | 2023-12-12 | 6.907 | 8.443 | 7.154 | 7.93 | 73,539.989 | MUSE |
47,748 | 2023-12-13 | 7.776 | 12.15 | 7.94 | 10.883 | 479,051.353 | MUSE |
47,749 | 2023-12-14 | 8.11 | 11.84 | 10.818 | 8.838 | 187,811.096 | MUSE |
47,750 | 2023-12-15 | 7.868 | 8.839 | 8.763 | 8.054 | 59,608.721 | MUSE |
47,751 | 2023-12-16 | 7.865 | 9.409 | 8.058 | 8.023 | 73,603.227 | MUSE |
47,752 | 2023-12-17 | 7.938 | 9.559 | 8.063 | 8.69 | 68,985.52 | MUSE |
47,753 | 2023-12-18 | 8.326 | 14.78 | 8.692 | 11.072 | 333,737.49 | MUSE |
47,754 | 2023-12-19 | 9.63 | 12.439 | 11.072 | 10.083 | 163,773.121 | MUSE |
47,755 | 2023-12-20 | 8.4 | 10.95 | 10.218 | 9.396 | 133,985.535 | MUSE |
47,756 | 2023-12-21 | 9.026 | 14.41 | 9.406 | 11.749 | 232,073.56 | MUSE |
47,757 | 2023-12-22 | 11.334 | 17.13 | 11.749 | 13.023 | 260,281.328 | MUSE |
47,758 | 2023-12-23 | 11.5 | 14.43 | 13.074 | 13.451 | 86,028.291 | MUSE |
47,759 | 2023-12-24 | 12.1 | 13.93 | 13.449 | 12.866 | 42,458.018 | MUSE |
47,760 | 2023-12-25 | 12.732 | 15.33 | 13.063 | 15.33 | 89,448.829 | MUSE |
47,761 | 2023-12-26 | 13.095 | 16.6 | 15.329 | 14.37 | 102,322.661 | MUSE |
47,762 | 2023-12-27 | 13.5 | 15.453 | 14.572 | 13.811 | 48,625.359 | MUSE |
47,763 | 2023-12-28 | 12.421 | 14 | 13.786 | 12.546 | 26,014.493 | MUSE |
47,764 | 2023-12-29 | 11.937 | 12.757 | 12.637 | 12.115 | 14,731.249 | MUSE |
47,765 | 2023-12-30 | 11.566 | 12.924 | 12.115 | 11.75 | 37,303.82 | MUSE |
47,766 | 2023-12-31 | 11.775 | 20 | 11.898 | 18.318 | 286,046.814 | MUSE |
47,767 | 2024-01-01 | 15.498 | 23.782 | 18.318 | 21.537 | 253,274.04 | MUSE |
47,768 | 2024-01-02 | 17.999 | 21.695 | 21.532 | 18.504 | 102,372.195 | MUSE |
47,769 | 2024-01-03 | 13.907 | 18.69 | 18.309 | 15.258 | 108,867.293 | MUSE |
47,770 | 2024-01-04 | 14.583 | 21.377 | 15.258 | 20.203 | 90,969.925 | MUSE |
47,771 | 2024-01-05 | 17.685 | 22.98 | 20.38 | 19.872 | 118,938.414 | MUSE |
47,772 | 2024-01-06 | 17.876 | 20.304 | 19.872 | 18.515 | 60,110.672 | MUSE |
47,773 | 2024-01-07 | 15.23 | 18.54 | 18.515 | 17.301 | 41,272.822 | MUSE |
47,774 | 2024-01-08 | 15.9 | 18.1 | 17.305 | 17.364 | 31,569.281 | MUSE |
47,775 | 2024-01-09 | 16.111 | 18.131 | 17.278 | 17.004 | 20,663.827 | MUSE |
47,776 | 2024-01-10 | 15.622 | 18.29 | 16.887 | 17.263 | 24,660.791 | MUSE |
47,777 | 2024-01-11 | 15.907 | 17.632 | 17.259 | 16.412 | 22,878.326 | MUSE |
47,778 | 2024-01-12 | 14.659 | 16.725 | 16.444 | 15.165 | 24,698.257 | MUSE |
47,779 | 2024-01-13 | 15.019 | 16.6 | 15.165 | 15.726 | 11,233.37 | MUSE |
47,780 | 2024-01-14 | 13.592 | 16.681 | 15.714 | 14.497 | 39,942.774 | MUSE |
47,781 | 2024-01-15 | 14.455 | 16.36 | 14.506 | 15.29 | 24,695.594 | MUSE |
47,782 | 2024-01-16 | 14.664 | 15.533 | 14.967 | 14.902 | 10,454.284 | MUSE |
47,783 | 2024-01-17 | 14.27 | 15.092 | 14.903 | 14.328 | 17,986.425 | MUSE |
47,784 | 2024-01-18 | 13.592 | 14.469 | 14.328 | 13.707 | 19,171.913 | MUSE |
47,785 | 2024-01-19 | 12.117 | 15.6 | 13.834 | 13.3 | 55,959.873 | MUSE |
47,786 | 2024-01-20 | 13 | 14.933 | 13.324 | 13.745 | 20,614.871 | MUSE |
47,787 | 2024-01-21 | 13.513 | 16.348 | 13.75 | 14.926 | 42,107.859 | MUSE |
47,788 | 2024-01-22 | 13.601 | 14.967 | 14.939 | 13.741 | 13,300.876 | MUSE |
47,789 | 2023-01-08 | 0.02954 | 0.03078 | 0.02994 | 0.03017 | 1,288,264.6 | MXC |
47,790 | 2023-01-09 | 0.02977 | 0.03411 | 0.03017 | 0.03152 | 3,486,309.2 | MXC |
47,791 | 2023-01-10 | 0.03038 | 0.03282 | 0.03152 | 0.03124 | 2,922,039 | MXC |
47,792 | 2023-01-11 | 0.03075 | 0.03202 | 0.03126 | 0.03124 | 3,841,738.4 | MXC |
47,793 | 2023-01-12 | 0.0311 | 0.03189 | 0.03143 | 0.03142 | 2,414,378.7 | MXC |
47,794 | 2023-01-13 | 0.03129 | 0.03246 | 0.03143 | 0.03239 | 1,440,268.8 | MXC |
47,795 | 2023-01-14 | 0.03226 | 0.03407 | 0.03243 | 0.03247 | 2,801,421.7 | MXC |
47,796 | 2023-01-15 | 0.03158 | 0.03247 | 0.03247 | 0.03169 | 1,096,634.6 | MXC |
47,797 | 2023-01-16 | 0.03159 | 0.03273 | 0.03173 | 0.03212 | 1,876,089 | MXC |
47,798 | 2023-01-17 | 0.03194 | 0.03452 | 0.03209 | 0.03334 | 2,118,506.2 | MXC |
47,799 | 2023-01-18 | 0.03069 | 0.03397 | 0.03334 | 0.03091 | 1,898,440.9 | MXC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.