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 |
|---|---|---|---|---|---|---|---|
48,000 | 2023-08-07 | 0.00845 | 0.00888 | 0.00867 | 0.00853 | 2,474,807.6 | MXC |
48,001 | 2023-08-08 | 0.00833 | 0.00858 | 0.00851 | 0.00846 | 1,432,943.4 | MXC |
48,002 | 2023-08-09 | 0.00835 | 0.0086 | 0.00848 | 0.00841 | 1,562,046.6 | MXC |
48,003 | 2023-08-10 | 0.00831 | 0.00864 | 0.00839 | 0.0084 | 1,474,905 | MXC |
48,004 | 2023-08-11 | 0.00832 | 0.00881 | 0.0084 | 0.00841 | 1,209,965.8 | MXC |
48,005 | 2023-08-12 | 0.00842 | 0.00855 | 0.00843 | 0.00854 | 1,675,671.6 | MXC |
48,006 | 2023-08-13 | 0.00848 | 0.00876 | 0.00852 | 0.00864 | 1,085,326.3 | MXC |
48,007 | 2023-08-14 | 0.00857 | 0.00887 | 0.00865 | 0.00874 | 2,772,295.3 | MXC |
48,008 | 2023-08-15 | 0.00831 | 0.00932 | 0.00876 | 0.00838 | 6,258,641.2 | MXC |
48,009 | 2023-08-16 | 0.00795 | 0.00844 | 0.00839 | 0.00795 | 3,779,923.3 | MXC |
48,010 | 2023-08-17 | 0.0068 | 0.00836 | 0.00795 | 0.00724 | 5,210,008.1 | MXC |
48,011 | 2023-08-18 | 0.0068 | 0.00728 | 0.00716 | 0.00693 | 3,373,120.5 | MXC |
48,012 | 2023-08-19 | 0.00689 | 0.00727 | 0.00692 | 0.00702 | 2,902,907.5 | MXC |
48,013 | 2023-08-20 | 0.00694 | 0.00727 | 0.00702 | 0.00718 | 1,473,433.7 | MXC |
48,014 | 2023-08-21 | 0.00716 | 0.00989 | 0.00719 | 0.00889 | 118,090,250.9 | MXC |
48,015 | 2023-08-22 | 0.0075 | 0.0093 | 0.00883 | 0.00807 | 53,173,376.9 | MXC |
48,016 | 2023-08-23 | 0.0075 | 0.00838 | 0.00809 | 0.0079 | 33,457,594.9 | MXC |
48,017 | 2023-08-24 | 0.00756 | 0.00819 | 0.00789 | 0.00819 | 10,764,075.9 | MXC |
48,018 | 2023-08-25 | 0.00771 | 0.00821 | 0.00793 | 0.00791 | 15,267,364.9 | MXC |
48,019 | 2023-08-26 | 0.00749 | 0.00792 | 0.00791 | 0.00763 | 2,413,123.9 | MXC |
48,020 | 2023-08-27 | 0.00756 | 0.00779 | 0.0076 | 0.00759 | 745,294.9 | MXC |
48,021 | 2023-08-28 | 0.0075 | 0.00772 | 0.00759 | 0.00762 | 1,565,841.7 | MXC |
48,022 | 2023-08-29 | 0.00735 | 0.00762 | 0.0076 | 0.00738 | 4,312,339.2 | MXC |
48,023 | 2023-08-30 | 0.00709 | 0.00767 | 0.00737 | 0.00715 | 8,194,683.4 | MXC |
48,024 | 2023-08-31 | 0.00701 | 0.00772 | 0.00716 | 0.00702 | 6,474,944.7 | MXC |
48,025 | 2023-09-01 | 0.007 | 0.00739 | 0.00709 | 0.00722 | 2,533,872.4 | MXC |
48,026 | 2023-09-02 | 0.00707 | 0.00764 | 0.00716 | 0.00718 | 1,553,278.8 | MXC |
48,027 | 2023-09-03 | 0.00699 | 0.00731 | 0.00717 | 0.00715 | 2,825,608.2 | MXC |
48,028 | 2023-09-04 | 0.00705 | 0.00761 | 0.00709 | 0.00749 | 4,080,842.8 | MXC |
48,029 | 2023-09-05 | 0.0073 | 0.01162 | 0.00752 | 0.01006 | 165,291,139.2 | MXC |
48,030 | 2023-09-06 | 0.00846 | 0.01009 | 0.00999 | 0.00873 | 37,636,396.8 | MXC |
48,031 | 2023-09-07 | 0.00792 | 0.00895 | 0.00874 | 0.00823 | 18,939,895.2 | MXC |
48,032 | 2023-09-08 | 0.00802 | 0.00857 | 0.00821 | 0.00816 | 6,970,125.8 | MXC |
48,033 | 2023-09-09 | 0.00807 | 0.00871 | 0.00816 | 0.00822 | 7,863,032 | MXC |
48,034 | 2023-09-10 | 0.00779 | 0.00976 | 0.00821 | 0.00964 | 22,527,558.9 | MXC |
48,035 | 2023-09-11 | 0.00868 | 0.012 | 0.00962 | 0.01133 | 111,246,389.4 | MXC |
48,036 | 2023-09-12 | 0.00891 | 0.01146 | 0.01137 | 0.00897 | 38,253,137.4 | MXC |
48,037 | 2023-09-13 | 0.0087 | 0.0114 | 0.00897 | 0.01037 | 28,641,719.9 | MXC |
48,038 | 2023-09-14 | 0.00955 | 0.011 | 0.01035 | 0.00987 | 23,051,793.7 | MXC |
48,039 | 2023-09-15 | 0.00939 | 0.0103 | 0.00987 | 0.00958 | 9,418,111.6 | MXC |
48,040 | 2023-09-16 | 0.00909 | 0.00967 | 0.00961 | 0.00911 | 7,348,789.1 | MXC |
48,041 | 2023-09-17 | 0.00908 | 0.01088 | 0.0091 | 0.01057 | 26,341,264.2 | MXC |
48,042 | 2023-09-18 | 0.00953 | 0.01046 | 0.01046 | 0.00981 | 17,519,074.8 | MXC |
48,043 | 2023-09-19 | 0.00951 | 0.01006 | 0.00987 | 0.00958 | 5,117,733 | MXC |
48,044 | 2023-09-20 | 0.00936 | 0.00991 | 0.00962 | 0.00951 | 5,873,990.4 | MXC |
48,045 | 2023-09-21 | 0.00897 | 0.00965 | 0.00952 | 0.00908 | 8,974,667.4 | MXC |
48,046 | 2023-09-22 | 0.00861 | 0.00908 | 0.00908 | 0.0088 | 10,243,134.2 | MXC |
48,047 | 2023-09-23 | 0.00855 | 0.00889 | 0.0088 | 0.00873 | 3,017,144.5 | MXC |
48,048 | 2023-09-24 | 0.00824 | 0.00871 | 0.00871 | 0.0084 | 9,228,404.3 | MXC |
48,049 | 2023-09-25 | 0.00778 | 0.00842 | 0.00842 | 0.00809 | 7,471,222.1 | MXC |
48,050 | 2023-09-26 | 0.00797 | 0.01002 | 0.00806 | 0.00911 | 46,188,611.8 | MXC |
48,051 | 2023-09-27 | 0.00813 | 0.00921 | 0.00908 | 0.00841 | 21,984,231.2 | MXC |
48,052 | 2023-09-28 | 0.00819 | 0.00866 | 0.00837 | 0.00826 | 6,903,702.8 | MXC |
48,053 | 2023-09-29 | 0.00802 | 0.00842 | 0.00823 | 0.00835 | 10,589,670.6 | MXC |
48,054 | 2023-09-30 | 0.00786 | 0.00847 | 0.00835 | 0.00803 | 16,110,247 | MXC |
48,055 | 2023-10-01 | 0.00795 | 0.00822 | 0.00803 | 0.00807 | 5,361,352.2 | MXC |
48,056 | 2023-10-02 | 0.00777 | 0.0081 | 0.00807 | 0.00782 | 7,371,722.7 | MXC |
48,057 | 2023-10-03 | 0.00752 | 0.00805 | 0.00782 | 0.00752 | 5,210,322.5 | MXC |
48,058 | 2023-10-04 | 0.00735 | 0.0079 | 0.00751 | 0.0076 | 5,820,285.8 | MXC |
48,059 | 2023-10-05 | 0.00746 | 0.00773 | 0.00753 | 0.00752 | 6,272,072.5 | MXC |
48,060 | 2023-10-06 | 0.00746 | 0.00795 | 0.00754 | 0.00761 | 3,558,996.8 | MXC |
48,061 | 2023-10-07 | 0.00755 | 0.00775 | 0.00765 | 0.00775 | 2,156,395.2 | MXC |
48,062 | 2023-10-08 | 0.00749 | 0.00776 | 0.00767 | 0.00752 | 2,110,353.5 | MXC |
48,063 | 2023-10-09 | 0.00709 | 0.00753 | 0.0075 | 0.00722 | 2,394,296.7 | MXC |
48,064 | 2023-10-10 | 0.007 | 0.00745 | 0.00725 | 0.00716 | 4,302,315 | MXC |
48,065 | 2023-10-11 | 0.00684 | 0.00722 | 0.00719 | 0.007 | 2,249,976.6 | MXC |
48,066 | 2023-10-12 | 0.00691 | 0.00746 | 0.00691 | 0.00701 | 9,330,747.9 | MXC |
48,067 | 2023-10-13 | 0.00685 | 0.00709 | 0.00699 | 0.00692 | 2,403,857.9 | MXC |
48,068 | 2023-10-14 | 0.00689 | 0.0071 | 0.00693 | 0.00696 | 4,557,232 | MXC |
48,069 | 2023-10-15 | 0.00684 | 0.00705 | 0.00696 | 0.00684 | 3,997,926.6 | MXC |
48,070 | 2023-10-16 | 0.0068 | 0.00705 | 0.00688 | 0.00685 | 5,652,029.6 | MXC |
48,071 | 2023-10-17 | 0.00625 | 0.00695 | 0.00681 | 0.00665 | 5,899,666.9 | MXC |
48,072 | 2023-10-18 | 0.00622 | 0.00673 | 0.00668 | 0.00636 | 7,347,082.5 | MXC |
48,073 | 2023-10-19 | 0.00605 | 0.00641 | 0.0064 | 0.00606 | 5,366,966.3 | MXC |
48,074 | 2023-10-20 | 0.00557 | 0.00634 | 0.00605 | 0.00577 | 26,801,233.2 | MXC |
48,075 | 2023-10-21 | 0.00563 | 0.00596 | 0.00576 | 0.00587 | 5,244,711.3 | MXC |
48,076 | 2023-10-22 | 0.00577 | 0.00601 | 0.00591 | 0.00589 | 1,555,131.6 | MXC |
48,077 | 2023-10-23 | 0.00581 | 0.00635 | 0.0059 | 0.00618 | 7,029,861.8 | MXC |
48,078 | 2023-10-24 | 0.00591 | 0.00674 | 0.00615 | 0.00624 | 13,146,808.3 | MXC |
48,079 | 2023-10-25 | 0.0061 | 0.00653 | 0.0063 | 0.00625 | 7,173,951.5 | MXC |
48,080 | 2023-10-26 | 0.00613 | 0.00668 | 0.00622 | 0.00658 | 4,996,314.3 | MXC |
48,081 | 2023-10-27 | 0.0062 | 0.00657 | 0.00655 | 0.00632 | 4,264,007.9 | MXC |
48,082 | 2023-10-28 | 0.0062 | 0.00643 | 0.00632 | 0.0064 | 1,606,263.3 | MXC |
48,083 | 2023-10-29 | 0.00628 | 0.00646 | 0.0064 | 0.00636 | 4,186,237.9 | MXC |
48,084 | 2023-10-30 | 0.00631 | 0.00671 | 0.00634 | 0.00655 | 7,669,323.5 | MXC |
48,085 | 2023-10-31 | 0.00651 | 0.00698 | 0.00656 | 0.00663 | 8,853,909.2 | MXC |
48,086 | 2023-11-01 | 0.00644 | 0.00679 | 0.00664 | 0.00659 | 3,589,230.1 | MXC |
48,087 | 2023-11-02 | 0.00644 | 0.00722 | 0.00661 | 0.00658 | 11,143,895.2 | MXC |
48,088 | 2023-11-03 | 0.00614 | 0.00686 | 0.00669 | 0.00646 | 3,668,555.6 | MXC |
48,089 | 2023-03-29 | 0.01007 | 0.01048 | 0.01039 | 0.01048 | 5,365,359 | NCT |
48,090 | 2023-03-30 | 0.0101 | 0.01142 | 0.01047 | 0.01032 | 15,527,707 | NCT |
48,091 | 2023-03-31 | 0.01018 | 0.0108 | 0.01033 | 0.01056 | 10,922,877 | NCT |
48,092 | 2023-04-01 | 0.0103 | 0.0107 | 0.01055 | 0.01037 | 4,521,770 | NCT |
48,093 | 2023-04-02 | 0.01036 | 0.01053 | 0.01047 | 0.01038 | 973,098 | NCT |
48,094 | 2023-04-03 | 0.00927 | 0.01051 | 0.01036 | 0.00997 | 10,620,024 | NCT |
48,095 | 2023-04-04 | 0.00974 | 0.01029 | 0.01 | 0.01005 | 4,811,418 | NCT |
48,096 | 2023-04-05 | 0.00999 | 0.01038 | 0.01006 | 0.01019 | 2,165,827 | NCT |
48,097 | 2023-04-06 | 0.00972 | 0.01023 | 0.0102 | 0.01003 | 2,745,247 | NCT |
48,098 | 2023-04-07 | 0.01003 | 0.01128 | 0.01004 | 0.01051 | 14,748,149 | NCT |
48,099 | 2023-04-08 | 0.01013 | 0.0106 | 0.01049 | 0.0105 | 4,168,911 | NCT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.