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 |
|---|---|---|---|---|---|---|---|
48,300 | 2023-10-26 | 0.00735 | 0.00866 | 0.00787 | 0.00774 | 22,481,733 | NCT |
48,301 | 2023-10-27 | 0.00757 | 0.00816 | 0.00775 | 0.00776 | 8,699,535 | NCT |
48,302 | 2023-10-28 | 0.00741 | 0.00799 | 0.00777 | 0.00773 | 17,634,786 | NCT |
48,303 | 2023-10-29 | 0.00698 | 0.00805 | 0.00771 | 0.00763 | 33,546,010 | NCT |
48,304 | 2023-10-30 | 0.0072 | 0.00808 | 0.00763 | 0.00749 | 16,883,592 | NCT |
48,305 | 2023-10-31 | 0.00734 | 0.00807 | 0.00756 | 0.00758 | 75,298,301 | NCT |
48,306 | 2023-11-01 | 0.0073 | 0.00779 | 0.00757 | 0.0076 | 63,534,787 | NCT |
48,307 | 2023-11-02 | 0.00724 | 0.00786 | 0.0076 | 0.00754 | 27,721,640 | NCT |
48,308 | 2023-11-03 | 0.00718 | 0.00777 | 0.00754 | 0.00742 | 19,836,365 | NCT |
48,309 | 2023-11-04 | 0.00725 | 0.0078 | 0.00741 | 0.0077 | 34,606,093 | NCT |
48,310 | 2023-11-05 | 0.00725 | 0.008 | 0.00768 | 0.00738 | 37,945,796 | NCT |
48,311 | 2023-11-06 | 0.00732 | 0.00761 | 0.00738 | 0.00744 | 9,769,489 | NCT |
48,312 | 2023-11-07 | 0.00734 | 0.00771 | 0.00746 | 0.00743 | 26,242,085 | NCT |
48,313 | 2023-11-08 | 0.00732 | 0.0076 | 0.00744 | 0.00752 | 38,767,073 | NCT |
48,314 | 2023-11-09 | 0.00735 | 0.008 | 0.00754 | 0.00761 | 83,986,982 | NCT |
48,315 | 2023-11-10 | 0.00744 | 0.00782 | 0.00762 | 0.00761 | 56,711,695 | NCT |
48,316 | 2023-11-11 | 0.0075 | 0.00799 | 0.0076 | 0.00769 | 60,435,444 | NCT |
48,317 | 2023-11-12 | 0.00755 | 0.00846 | 0.0077 | 0.00779 | 107,705,719 | NCT |
48,318 | 2023-11-13 | 0.00766 | 0.00866 | 0.0078 | 0.00822 | 94,556,014 | NCT |
48,319 | 2023-11-14 | 0.0075 | 0.00868 | 0.00829 | 0.00773 | 91,105,623 | NCT |
48,320 | 2023-11-15 | 0.00759 | 0.00807 | 0.0077 | 0.00802 | 34,266,975 | NCT |
48,321 | 2023-11-16 | 0.00765 | 0.00808 | 0.00802 | 0.00773 | 25,408,524 | NCT |
48,322 | 2023-11-17 | 0.00741 | 0.00785 | 0.00774 | 0.00763 | 30,568,071 | NCT |
48,323 | 2023-11-18 | 0.0074 | 0.00767 | 0.00761 | 0.0075 | 12,373,295 | NCT |
48,324 | 2023-11-19 | 0.00748 | 0.00818 | 0.0075 | 0.00791 | 31,531,719 | NCT |
48,325 | 2023-11-20 | 0.00776 | 0.00857 | 0.00791 | 0.00829 | 38,365,524 | NCT |
48,326 | 2023-11-21 | 0.0076 | 0.00833 | 0.00827 | 0.00766 | 21,630,387 | NCT |
48,327 | 2023-11-22 | 0.00761 | 0.00853 | 0.00765 | 0.00818 | 48,906,643 | NCT |
48,328 | 2023-11-23 | 0.00796 | 0.00838 | 0.00819 | 0.00826 | 34,863,985 | NCT |
48,329 | 2023-11-24 | 0.00778 | 0.00825 | 0.00825 | 0.00808 | 25,966,540 | NCT |
48,330 | 2023-11-25 | 0.00795 | 0.00895 | 0.00807 | 0.00873 | 38,403,869 | NCT |
48,331 | 2023-11-26 | 0.0083 | 0.01092 | 0.00873 | 0.01026 | 200,836,843 | NCT |
48,332 | 2023-11-27 | 0.00845 | 0.0107 | 0.01027 | 0.00864 | 94,799,303 | NCT |
48,333 | 2023-11-28 | 0.008 | 0.00881 | 0.00865 | 0.00833 | 37,884,583 | NCT |
48,334 | 2023-11-29 | 0.0081 | 0.00885 | 0.00834 | 0.0082 | 28,827,744 | NCT |
48,335 | 2023-11-30 | 0.00789 | 0.00833 | 0.00818 | 0.00814 | 31,141,832 | NCT |
48,336 | 2023-12-01 | 0.00788 | 0.00889 | 0.00815 | 0.00849 | 38,754,649 | NCT |
48,337 | 2023-12-02 | 0.00827 | 0.00885 | 0.00851 | 0.0085 | 16,554,436 | NCT |
48,338 | 2023-12-03 | 0.00835 | 0.00945 | 0.00849 | 0.00869 | 43,374,152 | NCT |
48,339 | 2023-12-04 | 0.00869 | 0.01 | 0.00869 | 0.00953 | 70,428,267 | NCT |
48,340 | 2023-12-05 | 0.00877 | 0.00978 | 0.00951 | 0.00905 | 35,987,753 | NCT |
48,341 | 2023-12-06 | 0.00879 | 0.00975 | 0.00904 | 0.00921 | 22,656,841 | NCT |
48,342 | 2023-12-07 | 0.00882 | 0.0095 | 0.0092 | 0.00912 | 16,428,097 | NCT |
48,343 | 2023-12-08 | 0.00908 | 0.0102 | 0.00913 | 0.00984 | 24,911,012 | NCT |
48,344 | 2023-12-09 | 0.00961 | 0.012 | 0.00988 | 0.01083 | 75,006,373 | NCT |
48,345 | 2023-12-10 | 0.00978 | 0.01149 | 0.01083 | 0.01013 | 32,674,391 | NCT |
48,346 | 2023-12-11 | 0.00918 | 0.01055 | 0.01012 | 0.00942 | 28,380,549 | NCT |
48,347 | 2023-12-12 | 0.009 | 0.01049 | 0.00943 | 0.00974 | 31,473,139 | NCT |
48,348 | 2023-12-13 | 0.00918 | 0.0103 | 0.00975 | 0.0101 | 31,135,119 | NCT |
48,349 | 2023-12-14 | 0.00974 | 0.01158 | 0.01009 | 0.01042 | 61,525,532 | NCT |
48,350 | 2023-12-15 | 0.00998 | 0.011 | 0.01043 | 0.01014 | 22,147,222 | NCT |
48,351 | 2023-12-16 | 0.01014 | 0.0135 | 0.01015 | 0.01151 | 89,918,528 | NCT |
48,352 | 2023-12-17 | 0.01041 | 0.015 | 0.0115 | 0.01293 | 175,750,226 | NCT |
48,353 | 2023-12-18 | 0.0109 | 0.01479 | 0.01291 | 0.01181 | 79,252,937 | NCT |
48,354 | 2023-12-19 | 0.01097 | 0.01187 | 0.01179 | 0.01118 | 36,554,012 | NCT |
48,355 | 2023-12-20 | 0.01053 | 0.01148 | 0.01118 | 0.01074 | 35,958,248 | NCT |
48,356 | 2023-12-21 | 0.01011 | 0.01097 | 0.01073 | 0.01058 | 36,893,416 | NCT |
48,357 | 2023-12-22 | 0.01039 | 0.01262 | 0.01057 | 0.01081 | 56,705,980 | NCT |
48,358 | 2023-12-23 | 0.01061 | 0.0147 | 0.01083 | 0.01219 | 106,243,641 | NCT |
48,359 | 2023-12-24 | 0.01119 | 0.01219 | 0.01219 | 0.01158 | 34,854,859 | NCT |
48,360 | 2023-12-25 | 0.0111 | 0.01186 | 0.01159 | 0.0115 | 14,046,259 | NCT |
48,361 | 2023-12-26 | 0.01093 | 0.01175 | 0.0115 | 0.01114 | 11,076,469 | NCT |
48,362 | 2023-12-27 | 0.0109 | 0.01215 | 0.01113 | 0.0117 | 24,258,032 | NCT |
48,363 | 2023-12-28 | 0.01115 | 0.01211 | 0.01163 | 0.01147 | 18,428,195 | NCT |
48,364 | 2023-12-29 | 0.0113 | 0.01342 | 0.01148 | 0.01186 | 88,865,480 | NCT |
48,365 | 2023-12-30 | 0.01138 | 0.01231 | 0.01184 | 0.01175 | 19,051,001 | NCT |
48,366 | 2023-12-31 | 0.0117 | 0.01373 | 0.01173 | 0.01195 | 50,306,573 | NCT |
48,367 | 2024-01-01 | 0.01165 | 0.01326 | 0.0122 | 0.01227 | 52,459,129 | NCT |
48,368 | 2024-01-02 | 0.01195 | 0.01265 | 0.01228 | 0.01219 | 11,971,968 | NCT |
48,369 | 2024-01-03 | 0.01108 | 0.013 | 0.01224 | 0.01128 | 25,822,406 | NCT |
48,370 | 2024-01-04 | 0.01122 | 0.01186 | 0.01129 | 0.01145 | 17,660,679 | NCT |
48,371 | 2024-01-05 | 0.01079 | 0.01145 | 0.01144 | 0.01083 | 14,750,958 | NCT |
48,372 | 2024-01-06 | 0.01085 | 0.01138 | 0.01094 | 0.01122 | 6,975,171 | NCT |
48,373 | 2024-01-07 | 0.01003 | 0.01128 | 0.01123 | 0.01022 | 10,572,258 | NCT |
48,374 | 2024-01-08 | 0.00945 | 0.01057 | 0.01022 | 0.01033 | 27,129,194 | NCT |
48,375 | 2024-01-09 | 0.0103 | 0.01179 | 0.01033 | 0.01073 | 20,185,389 | NCT |
48,376 | 2024-01-10 | 0.0097 | 0.01098 | 0.01061 | 0.01057 | 23,862,070 | NCT |
48,377 | 2024-01-11 | 0.01025 | 0.01098 | 0.01057 | 0.01053 | 9,194,558 | NCT |
48,378 | 2024-01-12 | 0.01018 | 0.01087 | 0.01049 | 0.01027 | 11,843,009 | NCT |
48,379 | 2024-01-13 | 0.01 | 0.01057 | 0.01028 | 0.01011 | 16,637,563 | NCT |
48,380 | 2024-01-14 | 0.00996 | 0.01041 | 0.01011 | 0.01001 | 7,959,717 | NCT |
48,381 | 2024-01-15 | 0.00976 | 0.01014 | 0.01003 | 0.0099 | 11,104,987 | NCT |
48,382 | 2024-01-16 | 0.00982 | 0.01025 | 0.00989 | 0.01019 | 8,716,978 | NCT |
48,383 | 2024-01-17 | 0.00976 | 0.01064 | 0.01019 | 0.00994 | 15,456,042 | NCT |
48,384 | 2024-01-18 | 0.00958 | 0.01042 | 0.00995 | 0.00976 | 15,695,319 | NCT |
48,385 | 2024-01-19 | 0.00902 | 0.00988 | 0.00977 | 0.00947 | 17,232,742 | NCT |
48,386 | 2024-01-20 | 0.00947 | 0.01004 | 0.00947 | 0.00978 | 7,322,303 | NCT |
48,387 | 2024-01-21 | 0.00962 | 0.00991 | 0.00978 | 0.00981 | 3,901,544 | NCT |
48,388 | 2024-01-22 | 0.0095 | 0.01006 | 0.00982 | 0.00952 | 6,921,699 | NCT |
48,389 | 2023-03-29 | 1.878 | 2.006 | 1.883 | 2 | 276,445.792 | NEAR |
48,390 | 2023-03-30 | 1.902 | 2.043 | 2.002 | 1.927 | 343,046.739 | NEAR |
48,391 | 2023-03-31 | 1.885 | 2.01 | 1.926 | 1.991 | 699,509.975 | NEAR |
48,392 | 2023-04-01 | 1.959 | 2.01 | 1.996 | 1.987 | 244,477.35 | NEAR |
48,393 | 2023-04-02 | 1.891 | 2.01 | 1.987 | 1.92 | 168,628.276 | NEAR |
48,394 | 2023-04-03 | 1.858 | 2.015 | 1.919 | 1.948 | 499,637.769 | NEAR |
48,395 | 2023-04-04 | 1.917 | 2.012 | 1.953 | 1.999 | 508,987.829 | NEAR |
48,396 | 2023-04-05 | 1.986 | 2.081 | 1.999 | 2.027 | 782,053.794 | NEAR |
48,397 | 2023-04-06 | 1.942 | 2.031 | 2.031 | 1.989 | 578,436.212 | NEAR |
48,398 | 2023-04-07 | 1.952 | 2.03 | 1.988 | 2.018 | 225,255.546 | NEAR |
48,399 | 2023-04-08 | 1.953 | 2.021 | 2.019 | 1.968 | 200,767.645 | NEAR |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.