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 |
|---|---|---|---|---|---|---|---|
48,200 | 2023-07-18 | 0.00821 | 0.00848 | 0.00837 | 0.00822 | 5,669,206 | NCT |
48,201 | 2023-07-19 | 0.0081 | 0.00835 | 0.00822 | 0.00823 | 7,126,356 | NCT |
48,202 | 2023-07-20 | 0.00813 | 0.00832 | 0.00822 | 0.00827 | 6,887,927 | NCT |
48,203 | 2023-07-21 | 0.00795 | 0.0099 | 0.00828 | 0.00922 | 73,237,379 | NCT |
48,204 | 2023-07-22 | 0.00864 | 0.0101 | 0.00927 | 0.0092 | 42,680,130 | NCT |
48,205 | 2023-07-23 | 0.00868 | 0.0099 | 0.00918 | 0.00935 | 26,106,477 | NCT |
48,206 | 2023-07-24 | 0.00889 | 0.00964 | 0.00942 | 0.009 | 6,668,261 | NCT |
48,207 | 2023-07-25 | 0.00897 | 0.00974 | 0.00898 | 0.00941 | 13,394,676 | NCT |
48,208 | 2023-07-26 | 0.00908 | 0.00968 | 0.0094 | 0.00967 | 4,725,382 | NCT |
48,209 | 2023-07-27 | 0.00891 | 0.00967 | 0.00965 | 0.00936 | 10,059,903 | NCT |
48,210 | 2023-07-28 | 0.009 | 0.00991 | 0.00941 | 0.00971 | 12,098,396 | NCT |
48,211 | 2023-07-29 | 0.00848 | 0.0098 | 0.00964 | 0.0094 | 14,641,087 | NCT |
48,212 | 2023-07-30 | 0.00921 | 0.0096 | 0.00945 | 0.00946 | 3,836,271 | NCT |
48,213 | 2023-07-31 | 0.0093 | 0.01101 | 0.00946 | 0.01061 | 21,373,010 | NCT |
48,214 | 2023-08-01 | 0.00946 | 0.01249 | 0.01058 | 0.00968 | 77,432,181 | NCT |
48,215 | 2023-08-02 | 0.0094 | 0.0103 | 0.00969 | 0.00959 | 17,111,848 | NCT |
48,216 | 2023-08-03 | 0.00941 | 0.00988 | 0.00958 | 0.00972 | 7,274,147 | NCT |
48,217 | 2023-08-04 | 0.00944 | 0.00981 | 0.00972 | 0.00975 | 7,967,937 | NCT |
48,218 | 2023-08-05 | 0.00956 | 0.01143 | 0.00976 | 0.01029 | 39,367,269 | NCT |
48,219 | 2023-08-06 | 0.00987 | 0.01092 | 0.0103 | 0.01038 | 13,067,804 | NCT |
48,220 | 2023-08-07 | 0.00997 | 0.01042 | 0.01031 | 0.01007 | 3,685,999 | NCT |
48,221 | 2023-08-08 | 0.00987 | 0.01022 | 0.01 | 0.00997 | 6,101,175 | NCT |
48,222 | 2023-08-09 | 0.00972 | 0.01026 | 0.00997 | 0.00992 | 3,224,392 | NCT |
48,223 | 2023-08-10 | 0.00973 | 0.01011 | 0.00992 | 0.00985 | 2,632,419 | NCT |
48,224 | 2023-08-11 | 0.0095 | 0.00997 | 0.00979 | 0.00981 | 7,513,967 | NCT |
48,225 | 2023-08-12 | 0.0095 | 0.00992 | 0.00983 | 0.00962 | 3,763,554 | NCT |
48,226 | 2023-08-13 | 0.00957 | 0.00997 | 0.00966 | 0.00972 | 2,369,012 | NCT |
48,227 | 2023-08-14 | 0.00945 | 0.00975 | 0.00972 | 0.0095 | 4,910,119 | NCT |
48,228 | 2023-08-15 | 0.00949 | 0.00991 | 0.0095 | 0.00982 | 6,628,314 | NCT |
48,229 | 2023-08-16 | 0.0092 | 0.00986 | 0.00985 | 0.00936 | 7,387,659 | NCT |
48,230 | 2023-08-17 | 0.00747 | 0.00947 | 0.00938 | 0.00788 | 25,742,050 | NCT |
48,231 | 2023-08-18 | 0.00781 | 0.00893 | 0.00788 | 0.00892 | 10,329,641 | NCT |
48,232 | 2023-08-19 | 0.00825 | 0.00898 | 0.00889 | 0.00846 | 4,178,089 | NCT |
48,233 | 2023-08-20 | 0.00838 | 0.00923 | 0.0085 | 0.00883 | 5,470,626 | NCT |
48,234 | 2023-08-21 | 0.0086 | 0.00908 | 0.00882 | 0.00897 | 2,857,283 | NCT |
48,235 | 2023-08-22 | 0.00828 | 0.00917 | 0.00897 | 0.0084 | 5,940,250 | NCT |
48,236 | 2023-08-23 | 0.00834 | 0.00886 | 0.00844 | 0.00859 | 3,451,765 | NCT |
48,237 | 2023-08-24 | 0.00855 | 0.00882 | 0.00858 | 0.00869 | 1,995,653 | NCT |
48,238 | 2023-08-25 | 0.00821 | 0.0103 | 0.00871 | 0.00861 | 28,178,536 | NCT |
48,239 | 2023-08-26 | 0.00849 | 0.0091 | 0.00861 | 0.00871 | 12,232,826 | NCT |
48,240 | 2023-08-27 | 0.00861 | 0.00886 | 0.00871 | 0.00872 | 1,358,136 | NCT |
48,241 | 2023-08-28 | 0.0086 | 0.00973 | 0.0087 | 0.00882 | 22,293,610 | NCT |
48,242 | 2023-08-29 | 0.00865 | 0.00937 | 0.00883 | 0.00876 | 6,843,502 | NCT |
48,243 | 2023-08-30 | 0.00876 | 0.00923 | 0.00881 | 0.00891 | 4,786,904 | NCT |
48,244 | 2023-08-31 | 0.0088 | 0.00917 | 0.00891 | 0.00887 | 4,361,081 | NCT |
48,245 | 2023-09-01 | 0.00868 | 0.00898 | 0.00887 | 0.00882 | 2,118,289 | NCT |
48,246 | 2023-09-02 | 0.00875 | 0.00983 | 0.00887 | 0.00915 | 9,088,118 | NCT |
48,247 | 2023-09-03 | 0.00896 | 0.0093 | 0.00915 | 0.00909 | 3,389,837 | NCT |
48,248 | 2023-09-04 | 0.00879 | 0.00916 | 0.00909 | 0.00905 | 2,890,618 | NCT |
48,249 | 2023-09-05 | 0.0086 | 0.00907 | 0.00903 | 0.0089 | 4,708,262 | NCT |
48,250 | 2023-09-06 | 0.0088 | 0.01062 | 0.00889 | 0.00908 | 34,991,649 | NCT |
48,251 | 2023-09-07 | 0.00896 | 0.00936 | 0.00908 | 0.00915 | 4,177,253 | NCT |
48,252 | 2023-09-08 | 0.00887 | 0.00919 | 0.00908 | 0.00902 | 5,848,432 | NCT |
48,253 | 2023-09-09 | 0.00897 | 0.00947 | 0.00902 | 0.00913 | 4,110,307 | NCT |
48,254 | 2023-09-10 | 0.00865 | 0.0092 | 0.00913 | 0.00897 | 7,122,402 | NCT |
48,255 | 2023-09-11 | 0.00821 | 0.00918 | 0.00901 | 0.00864 | 7,211,556 | NCT |
48,256 | 2023-09-12 | 0.00855 | 0.00905 | 0.00863 | 0.00885 | 1,200,688 | NCT |
48,257 | 2023-09-13 | 0.00846 | 0.00892 | 0.00885 | 0.00863 | 3,063,692 | NCT |
48,258 | 2023-09-14 | 0.00855 | 0.00876 | 0.00863 | 0.00871 | 2,352,632 | NCT |
48,259 | 2023-09-15 | 0.00853 | 0.00879 | 0.0087 | 0.00865 | 2,058,405 | NCT |
48,260 | 2023-09-16 | 0.00861 | 0.00877 | 0.00867 | 0.00868 | 1,515,836 | NCT |
48,261 | 2023-09-17 | 0.00863 | 0.00872 | 0.00867 | 0.00863 | 1,133,418 | NCT |
48,262 | 2023-09-18 | 0.0086 | 0.00876 | 0.00863 | 0.00862 | 2,945,140 | NCT |
48,263 | 2023-09-19 | 0.0086 | 0.00881 | 0.00864 | 0.00864 | 2,684,841 | NCT |
48,264 | 2023-09-20 | 0.00844 | 0.0087 | 0.00867 | 0.00862 | 1,639,899 | NCT |
48,265 | 2023-09-21 | 0.00829 | 0.00866 | 0.00862 | 0.0085 | 3,581,517 | NCT |
48,266 | 2023-09-22 | 0.00832 | 0.00865 | 0.0085 | 0.00856 | 1,855,130 | NCT |
48,267 | 2023-09-23 | 0.00838 | 0.00871 | 0.00856 | 0.00859 | 1,413,389 | NCT |
48,268 | 2023-09-24 | 0.00836 | 0.00872 | 0.00856 | 0.0085 | 2,372,752 | NCT |
48,269 | 2023-09-25 | 0.00828 | 0.00864 | 0.00851 | 0.00845 | 1,671,585 | NCT |
48,270 | 2023-09-26 | 0.00808 | 0.00849 | 0.00844 | 0.00826 | 6,706,539 | NCT |
48,271 | 2023-09-27 | 0.00794 | 0.00836 | 0.00827 | 0.00799 | 7,694,566 | NCT |
48,272 | 2023-09-28 | 0.00796 | 0.0094 | 0.00799 | 0.00842 | 21,046,642 | NCT |
48,273 | 2023-09-29 | 0.00824 | 0.00909 | 0.00842 | 0.00851 | 10,045,349 | NCT |
48,274 | 2023-09-30 | 0.00831 | 0.00861 | 0.00851 | 0.00843 | 2,628,200 | NCT |
48,275 | 2023-10-01 | 0.0084 | 0.0087 | 0.00844 | 0.0086 | 1,647,257 | NCT |
48,276 | 2023-10-02 | 0.00841 | 0.00868 | 0.00857 | 0.00854 | 4,643,020 | NCT |
48,277 | 2023-10-03 | 0.00833 | 0.00857 | 0.00855 | 0.00844 | 3,578,789 | NCT |
48,278 | 2023-10-04 | 0.00822 | 0.00892 | 0.00846 | 0.00855 | 7,487,945 | NCT |
48,279 | 2023-10-05 | 0.00829 | 0.00866 | 0.00851 | 0.00852 | 3,509,779 | NCT |
48,280 | 2023-10-06 | 0.00839 | 0.00868 | 0.00852 | 0.00851 | 1,946,962 | NCT |
48,281 | 2023-10-07 | 0.00841 | 0.00863 | 0.00855 | 0.00851 | 1,084,352 | NCT |
48,282 | 2023-10-08 | 0.00824 | 0.0086 | 0.00852 | 0.00838 | 2,412,511 | NCT |
48,283 | 2023-10-09 | 0.008 | 0.00841 | 0.00834 | 0.00808 | 5,396,817 | NCT |
48,284 | 2023-10-10 | 0.00807 | 0.00835 | 0.00807 | 0.00828 | 3,216,726 | NCT |
48,285 | 2023-10-11 | 0.00792 | 0.00837 | 0.00828 | 0.00828 | 4,478,740 | NCT |
48,286 | 2023-10-12 | 0.0079 | 0.00833 | 0.00823 | 0.0081 | 1,415,196 | NCT |
48,287 | 2023-10-13 | 0.00795 | 0.00828 | 0.00809 | 0.00807 | 2,164,605 | NCT |
48,288 | 2023-10-14 | 0.008 | 0.00852 | 0.0081 | 0.00813 | 5,713,159 | NCT |
48,289 | 2023-10-15 | 0.008 | 0.00818 | 0.00811 | 0.00813 | 451,997 | NCT |
48,290 | 2023-10-16 | 0.00794 | 0.00845 | 0.00813 | 0.00805 | 5,571,824 | NCT |
48,291 | 2023-10-17 | 0.00781 | 0.00842 | 0.00812 | 0.00795 | 2,706,632 | NCT |
48,292 | 2023-10-18 | 0.00762 | 0.00819 | 0.00798 | 0.00795 | 4,363,840 | NCT |
48,293 | 2023-10-19 | 0.00777 | 0.00806 | 0.00796 | 0.00787 | 2,133,251 | NCT |
48,294 | 2023-10-20 | 0.00757 | 0.00808 | 0.00791 | 0.00797 | 4,339,830 | NCT |
48,295 | 2023-10-21 | 0.00776 | 0.00809 | 0.00797 | 0.00791 | 3,927,116 | NCT |
48,296 | 2023-10-22 | 0.00781 | 0.00804 | 0.0079 | 0.00788 | 2,891,987 | NCT |
48,297 | 2023-10-23 | 0.00766 | 0.00832 | 0.00787 | 0.00809 | 10,267,589 | NCT |
48,298 | 2023-10-24 | 0.00787 | 0.00831 | 0.00809 | 0.00794 | 10,134,937 | NCT |
48,299 | 2023-10-25 | 0.00772 | 0.00809 | 0.00795 | 0.00788 | 4,736,108 | NCT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.