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 |
|---|---|---|---|---|---|---|---|
48,500 | 2023-07-18 | 1.442 | 1.516 | 1.504 | 1.468 | 554,939.076 | NEAR |
48,501 | 2023-07-19 | 1.455 | 1.52 | 1.468 | 1.467 | 395,363.927 | NEAR |
48,502 | 2023-07-20 | 1.458 | 1.603 | 1.469 | 1.528 | 412,748.163 | NEAR |
48,503 | 2023-07-21 | 1.473 | 1.534 | 1.523 | 1.48 | 219,581.708 | NEAR |
48,504 | 2023-07-22 | 1.425 | 1.49 | 1.479 | 1.442 | 116,999.139 | NEAR |
48,505 | 2023-07-23 | 1.433 | 1.479 | 1.442 | 1.456 | 184,622.875 | NEAR |
48,506 | 2023-07-24 | 1.348 | 1.464 | 1.454 | 1.38 | 180,484.877 | NEAR |
48,507 | 2023-07-25 | 1.322 | 1.382 | 1.38 | 1.349 | 903,424.438 | NEAR |
48,508 | 2023-07-26 | 1.316 | 1.381 | 1.348 | 1.363 | 859,855.121 | NEAR |
48,509 | 2023-07-27 | 1.349 | 1.39 | 1.363 | 1.377 | 412,346.071 | NEAR |
48,510 | 2023-07-28 | 1.371 | 1.406 | 1.378 | 1.388 | 318,027.223 | NEAR |
48,511 | 2023-07-29 | 1.385 | 1.414 | 1.388 | 1.404 | 136,739.755 | NEAR |
48,512 | 2023-07-30 | 1.366 | 1.418 | 1.407 | 1.392 | 124,249.014 | NEAR |
48,513 | 2023-07-31 | 1.351 | 1.417 | 1.392 | 1.369 | 307,183.996 | NEAR |
48,514 | 2023-08-01 | 1.323 | 1.416 | 1.369 | 1.413 | 250,948.601 | NEAR |
48,515 | 2023-08-02 | 1.381 | 1.423 | 1.413 | 1.395 | 551,940.789 | NEAR |
48,516 | 2023-08-03 | 1.35 | 1.417 | 1.394 | 1.358 | 151,803.304 | NEAR |
48,517 | 2023-08-04 | 1.326 | 1.365 | 1.36 | 1.338 | 165,249.269 | NEAR |
48,518 | 2023-08-05 | 1.329 | 1.358 | 1.338 | 1.35 | 104,646.298 | NEAR |
48,519 | 2023-08-06 | 1.332 | 1.369 | 1.35 | 1.337 | 356,838.303 | NEAR |
48,520 | 2023-08-07 | 1.301 | 1.361 | 1.335 | 1.336 | 148,048.131 | NEAR |
48,521 | 2023-08-08 | 1.329 | 1.375 | 1.334 | 1.36 | 196,473.241 | NEAR |
48,522 | 2023-08-09 | 1.333 | 1.371 | 1.36 | 1.349 | 213,516.805 | NEAR |
48,523 | 2023-08-10 | 1.326 | 1.352 | 1.349 | 1.334 | 205,226.312 | NEAR |
48,524 | 2023-08-11 | 1.319 | 1.339 | 1.334 | 1.331 | 96,051.029 | NEAR |
48,525 | 2023-08-12 | 1.329 | 1.357 | 1.331 | 1.343 | 73,740.95 | NEAR |
48,526 | 2023-08-13 | 1.333 | 1.355 | 1.342 | 1.337 | 135,153.971 | NEAR |
48,527 | 2023-08-14 | 1.327 | 1.353 | 1.337 | 1.334 | 94,766.554 | NEAR |
48,528 | 2023-08-15 | 1.221 | 1.341 | 1.334 | 1.28 | 290,126.146 | NEAR |
48,529 | 2023-08-16 | 1.177 | 1.29 | 1.278 | 1.209 | 1,200,143.266 | NEAR |
48,530 | 2023-08-17 | 1.01 | 1.226 | 1.208 | 1.119 | 924,652.627 | NEAR |
48,531 | 2023-08-18 | 1.111 | 1.154 | 1.12 | 1.14 | 535,798.648 | NEAR |
48,532 | 2023-08-19 | 1.129 | 1.189 | 1.14 | 1.166 | 163,117.169 | NEAR |
48,533 | 2023-08-20 | 1.149 | 1.176 | 1.167 | 1.168 | 126,928.588 | NEAR |
48,534 | 2023-08-21 | 1.111 | 1.174 | 1.168 | 1.13 | 342,026.807 | NEAR |
48,535 | 2023-08-22 | 1.093 | 1.17 | 1.131 | 1.169 | 195,372.271 | NEAR |
48,536 | 2023-08-23 | 1.144 | 1.231 | 1.166 | 1.211 | 162,752.925 | NEAR |
48,537 | 2023-08-24 | 1.17 | 1.217 | 1.212 | 1.193 | 168,355.272 | NEAR |
48,538 | 2023-08-25 | 1.158 | 1.213 | 1.195 | 1.19 | 142,394.231 | NEAR |
48,539 | 2023-08-26 | 1.174 | 1.206 | 1.191 | 1.191 | 314,396.032 | NEAR |
48,540 | 2023-08-27 | 1.17 | 1.228 | 1.191 | 1.176 | 163,181.532 | NEAR |
48,541 | 2023-08-28 | 1.147 | 1.2 | 1.176 | 1.193 | 204,436.967 | NEAR |
48,542 | 2023-08-29 | 1.161 | 1.256 | 1.193 | 1.227 | 162,393.033 | NEAR |
48,543 | 2023-08-30 | 1.187 | 1.231 | 1.227 | 1.202 | 117,521.234 | NEAR |
48,544 | 2023-08-31 | 1.132 | 1.205 | 1.202 | 1.152 | 148,145.771 | NEAR |
48,545 | 2023-09-01 | 1.115 | 1.163 | 1.156 | 1.126 | 127,444.914 | NEAR |
48,546 | 2023-09-02 | 1.106 | 1.133 | 1.125 | 1.119 | 130,056.62 | NEAR |
48,547 | 2023-09-03 | 1.114 | 1.134 | 1.119 | 1.127 | 126,497.921 | NEAR |
48,548 | 2023-09-04 | 1.108 | 1.149 | 1.126 | 1.127 | 188,535.594 | NEAR |
48,549 | 2023-09-05 | 1.111 | 1.151 | 1.127 | 1.128 | 151,990.149 | NEAR |
48,550 | 2023-09-06 | 1.106 | 1.144 | 1.126 | 1.13 | 167,946.129 | NEAR |
48,551 | 2023-09-07 | 1.123 | 1.155 | 1.13 | 1.155 | 239,782.266 | NEAR |
48,552 | 2023-09-08 | 1.13 | 1.164 | 1.154 | 1.151 | 135,648.075 | NEAR |
48,553 | 2023-09-09 | 1.148 | 1.187 | 1.15 | 1.164 | 126,881.046 | NEAR |
48,554 | 2023-09-10 | 1.104 | 1.166 | 1.165 | 1.151 | 152,680.687 | NEAR |
48,555 | 2023-09-11 | 1.084 | 1.155 | 1.15 | 1.101 | 167,556.952 | NEAR |
48,556 | 2023-09-12 | 1.066 | 1.13 | 1.1 | 1.07 | 189,629.908 | NEAR |
48,557 | 2023-09-13 | 1.067 | 1.104 | 1.069 | 1.09 | 117,212.428 | NEAR |
48,558 | 2023-09-14 | 1.084 | 1.118 | 1.09 | 1.108 | 112,896.479 | NEAR |
48,559 | 2023-09-15 | 1.098 | 1.133 | 1.109 | 1.131 | 193,541.189 | NEAR |
48,560 | 2023-09-16 | 1.116 | 1.142 | 1.13 | 1.128 | 108,915.374 | NEAR |
48,561 | 2023-09-17 | 1.076 | 1.126 | 1.126 | 1.095 | 72,571.943 | NEAR |
48,562 | 2023-09-18 | 1.08 | 1.128 | 1.095 | 1.099 | 210,157.954 | NEAR |
48,563 | 2023-09-19 | 1.09 | 1.132 | 1.1 | 1.123 | 98,007.306 | NEAR |
48,564 | 2023-09-20 | 1.098 | 1.131 | 1.124 | 1.12 | 100,521.688 | NEAR |
48,565 | 2023-09-21 | 1.101 | 1.153 | 1.121 | 1.126 | 216,238.576 | NEAR |
48,566 | 2023-09-22 | 1.102 | 1.134 | 1.126 | 1.124 | 254,865.958 | NEAR |
48,567 | 2023-09-23 | 1.107 | 1.126 | 1.124 | 1.117 | 78,411.664 | NEAR |
48,568 | 2023-09-24 | 1.089 | 1.116 | 1.116 | 1.095 | 216,903.705 | NEAR |
48,569 | 2023-09-25 | 1.085 | 1.116 | 1.094 | 1.101 | 76,667.171 | NEAR |
48,570 | 2023-09-26 | 1.073 | 1.107 | 1.101 | 1.081 | 83,318.263 | NEAR |
48,571 | 2023-09-27 | 1.058 | 1.098 | 1.08 | 1.077 | 86,508.524 | NEAR |
48,572 | 2023-09-28 | 1.073 | 1.11 | 1.077 | 1.108 | 89,797.414 | NEAR |
48,573 | 2023-09-29 | 1.095 | 1.128 | 1.11 | 1.121 | 138,005.44 | NEAR |
48,574 | 2023-09-30 | 1.12 | 1.15 | 1.121 | 1.135 | 412,471.789 | NEAR |
48,575 | 2023-10-01 | 1.128 | 1.171 | 1.132 | 1.164 | 215,413.029 | NEAR |
48,576 | 2023-10-02 | 1.105 | 1.171 | 1.163 | 1.114 | 301,081.249 | NEAR |
48,577 | 2023-10-03 | 1.093 | 1.123 | 1.114 | 1.098 | 665,065.802 | NEAR |
48,578 | 2023-10-04 | 1.06 | 1.105 | 1.097 | 1.097 | 300,658.784 | NEAR |
48,579 | 2023-10-05 | 1.072 | 1.111 | 1.097 | 1.075 | 183,457.415 | NEAR |
48,580 | 2023-10-06 | 1.073 | 1.102 | 1.073 | 1.095 | 147,121.144 | NEAR |
48,581 | 2023-10-07 | 1.083 | 1.109 | 1.093 | 1.091 | 80,386.767 | NEAR |
48,582 | 2023-10-08 | 1.077 | 1.102 | 1.091 | 1.094 | 61,562.841 | NEAR |
48,583 | 2023-10-09 | 1.012 | 1.097 | 1.094 | 1.039 | 261,617.481 | NEAR |
48,584 | 2023-10-10 | 1.032 | 1.057 | 1.039 | 1.044 | 95,140.134 | NEAR |
48,585 | 2023-10-11 | 1.008 | 1.045 | 1.044 | 1.026 | 348,807.574 | NEAR |
48,586 | 2023-10-12 | 0.998 | 1.027 | 1.025 | 1.012 | 207,743.836 | NEAR |
48,587 | 2023-10-13 | 0.985 | 1.022 | 1.012 | 1.008 | 683,318.025 | NEAR |
48,588 | 2023-10-14 | 1.004 | 1.017 | 1.007 | 1.01 | 88,413.41 | NEAR |
48,589 | 2023-10-15 | 1.008 | 1.036 | 1.01 | 1.028 | 101,549.427 | NEAR |
48,590 | 2023-10-16 | 1.021 | 1.069 | 1.029 | 1.034 | 264,112.462 | NEAR |
48,591 | 2023-10-17 | 0.997 | 1.04 | 1.032 | 1.007 | 232,641.094 | NEAR |
48,592 | 2023-10-18 | 0.987 | 1.017 | 1.007 | 0.999 | 142,269.577 | NEAR |
48,593 | 2023-10-19 | 0.97 | 1.002 | 0.999 | 0.986 | 627,857.798 | NEAR |
48,594 | 2023-10-20 | 0.982 | 1.02 | 0.987 | 1.004 | 998,221.26 | NEAR |
48,595 | 2023-10-21 | 0.998 | 1.061 | 1.004 | 1.04 | 694,911.111 | NEAR |
48,596 | 2023-10-22 | 1.02 | 1.058 | 1.041 | 1.055 | 332,985.063 | NEAR |
48,597 | 2023-10-23 | 1.045 | 1.112 | 1.056 | 1.1 | 544,386.704 | NEAR |
48,598 | 2023-10-24 | 1.087 | 1.169 | 1.1 | 1.139 | 1,092,013.432 | NEAR |
48,599 | 2023-10-25 | 1.108 | 1.165 | 1.139 | 1.144 | 407,684.34 | NEAR |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.