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 |
|---|---|---|---|---|---|---|---|
48,100 | 2023-04-09 | 0.01021 | 0.01061 | 0.01054 | 0.01037 | 2,717,105 | NCT |
48,101 | 2023-04-10 | 0.01022 | 0.01053 | 0.01039 | 0.01041 | 2,941,789 | NCT |
48,102 | 2023-04-11 | 0.01005 | 0.01044 | 0.01042 | 0.01011 | 4,303,067 | NCT |
48,103 | 2023-04-12 | 0.00997 | 0.01019 | 0.01009 | 0.01011 | 4,482,102 | NCT |
48,104 | 2023-04-13 | 0.01001 | 0.01039 | 0.01011 | 0.0102 | 5,901,525 | NCT |
48,105 | 2023-04-14 | 0.01009 | 0.01045 | 0.01017 | 0.01024 | 2,971,268 | NCT |
48,106 | 2023-04-15 | 0.01018 | 0.0105 | 0.01018 | 0.01038 | 1,933,308 | NCT |
48,107 | 2023-04-16 | 0.01012 | 0.01095 | 0.01038 | 0.01025 | 7,354,692 | NCT |
48,108 | 2023-04-17 | 0.00969 | 0.01038 | 0.01024 | 0.00996 | 8,542,124 | NCT |
48,109 | 2023-04-18 | 0.0098 | 0.01037 | 0.00996 | 0.01023 | 8,282,531 | NCT |
48,110 | 2023-04-19 | 0.00998 | 0.0104 | 0.01023 | 0.0101 | 3,554,059 | NCT |
48,111 | 2023-04-20 | 0.00983 | 0.01022 | 0.01001 | 0.00999 | 2,213,927 | NCT |
48,112 | 2023-04-21 | 0.00945 | 0.0102 | 0.00999 | 0.00966 | 4,824,950 | NCT |
48,113 | 2023-04-22 | 0.00961 | 0.00991 | 0.00962 | 0.00963 | 1,891,131 | NCT |
48,114 | 2023-04-23 | 0.00927 | 0.0098 | 0.00963 | 0.00944 | 3,278,066 | NCT |
48,115 | 2023-04-24 | 0.00942 | 0.0104 | 0.00942 | 0.0096 | 8,610,041 | NCT |
48,116 | 2023-04-25 | 0.00939 | 0.00978 | 0.00963 | 0.00953 | 2,061,642 | NCT |
48,117 | 2023-04-26 | 0.00913 | 0.00976 | 0.00953 | 0.00933 | 4,727,206 | NCT |
48,118 | 2023-04-27 | 0.00921 | 0.00964 | 0.0093 | 0.00941 | 2,044,267 | NCT |
48,119 | 2023-04-28 | 0.00939 | 0.00962 | 0.00943 | 0.0095 | 1,833,422 | NCT |
48,120 | 2023-04-29 | 0.0094 | 0.00962 | 0.00951 | 0.00944 | 1,294,868 | NCT |
48,121 | 2023-04-30 | 0.00914 | 0.00948 | 0.00944 | 0.0092 | 3,797,687 | NCT |
48,122 | 2023-05-01 | 0.009 | 0.01023 | 0.00921 | 0.01011 | 12,763,268 | NCT |
48,123 | 2023-05-02 | 0.00956 | 0.0143 | 0.01011 | 0.00991 | 187,066,111 | NCT |
48,124 | 2023-05-03 | 0.00944 | 0.01089 | 0.00989 | 0.00992 | 34,419,117 | NCT |
48,125 | 2023-05-04 | 0.00944 | 0.01009 | 0.00995 | 0.00954 | 11,374,297 | NCT |
48,126 | 2023-05-05 | 0.00945 | 0.01052 | 0.00954 | 0.0098 | 18,390,333 | NCT |
48,127 | 2023-05-06 | 0.0094 | 0.00988 | 0.00981 | 0.00952 | 6,587,534 | NCT |
48,128 | 2023-05-07 | 0.00927 | 0.00985 | 0.00946 | 0.00969 | 7,383,815 | NCT |
48,129 | 2023-05-08 | 0.00874 | 0.00967 | 0.00965 | 0.00889 | 9,096,701 | NCT |
48,130 | 2023-05-09 | 0.00888 | 0.00984 | 0.00889 | 0.00922 | 7,888,383 | NCT |
48,131 | 2023-05-10 | 0.00898 | 0.00924 | 0.00922 | 0.00918 | 4,373,408 | NCT |
48,132 | 2023-05-11 | 0.009 | 0.00932 | 0.00916 | 0.00901 | 4,000,060 | NCT |
48,133 | 2023-05-12 | 0.009 | 0.00912 | 0.00901 | 0.00907 | 1,942,289 | NCT |
48,134 | 2023-05-13 | 0.00894 | 0.00908 | 0.00907 | 0.00894 | 1,245,796 | NCT |
48,135 | 2023-05-14 | 0.00865 | 0.00911 | 0.00894 | 0.00875 | 4,528,547 | NCT |
48,136 | 2023-05-15 | 0.00871 | 0.00924 | 0.00876 | 0.00908 | 5,388,248 | NCT |
48,137 | 2023-05-16 | 0.00887 | 0.00915 | 0.00906 | 0.00898 | 2,267,702 | NCT |
48,138 | 2023-05-17 | 0.00857 | 0.00903 | 0.00896 | 0.0089 | 2,432,663 | NCT |
48,139 | 2023-05-18 | 0.00861 | 0.00913 | 0.00879 | 0.00878 | 4,735,411 | NCT |
48,140 | 2023-05-19 | 0.00857 | 0.00884 | 0.00881 | 0.00864 | 1,392,126 | NCT |
48,141 | 2023-05-20 | 0.00844 | 0.00872 | 0.00868 | 0.00865 | 1,897,998 | NCT |
48,142 | 2023-05-21 | 0.00849 | 0.00875 | 0.00868 | 0.00862 | 1,057,018 | NCT |
48,143 | 2023-05-22 | 0.00828 | 0.0087 | 0.00862 | 0.00839 | 2,324,828 | NCT |
48,144 | 2023-05-23 | 0.00831 | 0.0088 | 0.00839 | 0.0088 | 3,246,010 | NCT |
48,145 | 2023-05-24 | 0.0083 | 0.00889 | 0.00878 | 0.00832 | 4,370,878 | NCT |
48,146 | 2023-05-25 | 0.00831 | 0.00846 | 0.00833 | 0.0084 | 585,271 | NCT |
48,147 | 2023-05-26 | 0.00823 | 0.00845 | 0.00841 | 0.00833 | 2,402,135 | NCT |
48,148 | 2023-05-27 | 0.0083 | 0.01 | 0.00835 | 0.00845 | 37,214,708 | NCT |
48,149 | 2023-05-28 | 0.00844 | 0.00885 | 0.00846 | 0.00856 | 3,970,871 | NCT |
48,150 | 2023-05-29 | 0.00852 | 0.00948 | 0.00856 | 0.00928 | 6,808,577 | NCT |
48,151 | 2023-05-30 | 0.00858 | 0.00984 | 0.00927 | 0.00876 | 16,540,141 | NCT |
48,152 | 2023-05-31 | 0.00849 | 0.011 | 0.00875 | 0.009 | 55,845,045 | NCT |
48,153 | 2023-06-01 | 0.0085 | 0.00906 | 0.00899 | 0.00872 | 7,447,277 | NCT |
48,154 | 2023-06-02 | 0.00841 | 0.00902 | 0.00872 | 0.00877 | 7,430,658 | NCT |
48,155 | 2023-06-03 | 0.00855 | 0.00894 | 0.00877 | 0.00871 | 2,609,796 | NCT |
48,156 | 2023-06-04 | 0.00849 | 0.0091 | 0.00877 | 0.00865 | 5,919,821 | NCT |
48,157 | 2023-06-05 | 0.00822 | 0.00881 | 0.00872 | 0.00837 | 4,529,475 | NCT |
48,158 | 2023-06-06 | 0.00794 | 0.00867 | 0.00841 | 0.00852 | 6,087,452 | NCT |
48,159 | 2023-06-07 | 0.00794 | 0.00862 | 0.00862 | 0.00809 | 2,855,735 | NCT |
48,160 | 2023-06-08 | 0.00792 | 0.00827 | 0.0081 | 0.00811 | 1,547,644 | NCT |
48,161 | 2023-06-09 | 0.0079 | 0.00823 | 0.00814 | 0.00807 | 1,892,518 | NCT |
48,162 | 2023-06-10 | 0.00651 | 0.00811 | 0.00804 | 0.00686 | 10,231,011 | NCT |
48,163 | 2023-06-11 | 0.0068 | 0.00792 | 0.00689 | 0.00718 | 8,932,213 | NCT |
48,164 | 2023-06-12 | 0.00689 | 0.00751 | 0.00721 | 0.00707 | 5,084,950 | NCT |
48,165 | 2023-06-13 | 0.00682 | 0.0072 | 0.0071 | 0.00697 | 3,725,321 | NCT |
48,166 | 2023-06-14 | 0.00689 | 0.00738 | 0.00701 | 0.00698 | 3,514,295 | NCT |
48,167 | 2023-06-15 | 0.00691 | 0.00754 | 0.00693 | 0.00728 | 6,466,704 | NCT |
48,168 | 2023-06-16 | 0.00697 | 0.0074 | 0.0073 | 0.00717 | 4,702,847 | NCT |
48,169 | 2023-06-17 | 0.00715 | 0.00743 | 0.00715 | 0.00731 | 1,366,131 | NCT |
48,170 | 2023-06-18 | 0.00722 | 0.00741 | 0.00729 | 0.00731 | 491,276 | NCT |
48,171 | 2023-06-19 | 0.00729 | 0.00765 | 0.0073 | 0.0075 | 2,641,006 | NCT |
48,172 | 2023-06-20 | 0.00741 | 0.00774 | 0.00746 | 0.00764 | 1,422,906 | NCT |
48,173 | 2023-06-21 | 0.0074 | 0.0078 | 0.00767 | 0.00773 | 2,563,558 | NCT |
48,174 | 2023-06-22 | 0.00777 | 0.00839 | 0.00777 | 0.00799 | 6,689,583 | NCT |
48,175 | 2023-06-23 | 0.00791 | 0.0082 | 0.00799 | 0.00813 | 2,461,709 | NCT |
48,176 | 2023-06-24 | 0.0079 | 0.0082 | 0.00812 | 0.00819 | 3,690,579 | NCT |
48,177 | 2023-06-25 | 0.00784 | 0.00959 | 0.0082 | 0.00927 | 26,998,118 | NCT |
48,178 | 2023-06-26 | 0.00886 | 0.0116 | 0.00926 | 0.01069 | 72,159,369 | NCT |
48,179 | 2023-06-27 | 0.0105 | 0.02272 | 0.01069 | 0.0171 | 197,599,778 | NCT |
48,180 | 2023-06-28 | 0.01375 | 0.01707 | 0.01697 | 0.01396 | 66,507,749 | NCT |
48,181 | 2023-06-29 | 0.01204 | 0.01408 | 0.01404 | 0.01261 | 25,708,987 | NCT |
48,182 | 2023-06-30 | 0.01005 | 0.01275 | 0.01262 | 0.01048 | 61,044,335 | NCT |
48,183 | 2023-07-01 | 0.0095 | 0.01087 | 0.01048 | 0.01038 | 75,786,861 | NCT |
48,184 | 2023-07-02 | 0.0096 | 0.01043 | 0.01033 | 0.00988 | 23,182,303 | NCT |
48,185 | 2023-07-03 | 0.00966 | 0.01081 | 0.00989 | 0.00975 | 37,511,791 | NCT |
48,186 | 2023-07-04 | 0.00915 | 0.0099 | 0.00979 | 0.00921 | 21,094,796 | NCT |
48,187 | 2023-07-05 | 0.0091 | 0.00954 | 0.00921 | 0.00925 | 9,931,252 | NCT |
48,188 | 2023-07-06 | 0.00879 | 0.00971 | 0.00923 | 0.009 | 15,323,644 | NCT |
48,189 | 2023-07-07 | 0.00883 | 0.00937 | 0.009 | 0.00904 | 11,315,119 | NCT |
48,190 | 2023-07-08 | 0.00884 | 0.00917 | 0.00908 | 0.00899 | 4,695,281 | NCT |
48,191 | 2023-07-09 | 0.00889 | 0.0095 | 0.00896 | 0.00901 | 7,388,513 | NCT |
48,192 | 2023-07-10 | 0.0086 | 0.00909 | 0.00903 | 0.00874 | 12,500,547 | NCT |
48,193 | 2023-07-11 | 0.00813 | 0.00883 | 0.00874 | 0.00831 | 9,855,007 | NCT |
48,194 | 2023-07-12 | 0.00811 | 0.00851 | 0.00837 | 0.00823 | 9,068,671 | NCT |
48,195 | 2023-07-13 | 0.00779 | 0.00857 | 0.00824 | 0.0081 | 24,691,439 | NCT |
48,196 | 2023-07-14 | 0.00713 | 0.01049 | 0.00813 | 0.00833 | 96,555,956 | NCT |
48,197 | 2023-07-15 | 0.00783 | 0.00866 | 0.00823 | 0.00814 | 18,955,698 | NCT |
48,198 | 2023-07-16 | 0.008 | 0.0101 | 0.00815 | 0.00865 | 42,347,034 | NCT |
48,199 | 2023-07-17 | 0.00813 | 0.00888 | 0.00864 | 0.00837 | 20,235,497 | NCT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.