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 |
|---|---|---|---|---|---|---|---|
48,600 | 2023-10-26 | 1.136 | 1.217 | 1.144 | 1.193 | 739,395.912 | NEAR |
48,601 | 2023-10-27 | 1.158 | 1.257 | 1.193 | 1.22 | 585,988.492 | NEAR |
48,602 | 2023-10-28 | 1.209 | 1.264 | 1.221 | 1.22 | 351,081.619 | NEAR |
48,603 | 2023-10-29 | 1.197 | 1.277 | 1.218 | 1.276 | 654,402.923 | NEAR |
48,604 | 2023-10-30 | 1.248 | 1.324 | 1.278 | 1.322 | 583,740.421 | NEAR |
48,605 | 2023-10-31 | 1.248 | 1.337 | 1.321 | 1.333 | 603,697.217 | NEAR |
48,606 | 2023-11-01 | 1.323 | 1.58 | 1.334 | 1.527 | 2,715,724.752 | NEAR |
48,607 | 2023-11-02 | 1.449 | 1.567 | 1.531 | 1.524 | 1,539,787.223 | NEAR |
48,608 | 2023-11-03 | 1.45 | 1.56 | 1.524 | 1.474 | 654,284.54 | NEAR |
48,609 | 2023-11-04 | 1.457 | 1.535 | 1.472 | 1.512 | 684,530.672 | NEAR |
48,610 | 2023-11-05 | 1.498 | 1.677 | 1.514 | 1.64 | 1,079,586.16 | NEAR |
48,611 | 2023-11-06 | 1.557 | 1.677 | 1.648 | 1.583 | 1,185,488.207 | NEAR |
48,612 | 2023-11-07 | 1.408 | 1.582 | 1.581 | 1.442 | 1,392,839.609 | NEAR |
48,613 | 2023-11-08 | 1.417 | 1.492 | 1.442 | 1.466 | 1,437,051.545 | NEAR |
48,614 | 2023-11-09 | 1.263 | 1.569 | 1.468 | 1.437 | 3,837,012.155 | NEAR |
48,615 | 2023-11-10 | 1.4 | 1.586 | 1.436 | 1.554 | 1,938,300.092 | NEAR |
48,616 | 2023-11-11 | 1.47 | 1.635 | 1.559 | 1.597 | 994,910.149 | NEAR |
48,617 | 2023-11-12 | 1.523 | 1.8 | 1.601 | 1.706 | 977,097.378 | NEAR |
48,618 | 2023-11-13 | 1.587 | 1.748 | 1.706 | 1.587 | 1,467,885.228 | NEAR |
48,619 | 2023-11-14 | 1.45 | 1.626 | 1.588 | 1.535 | 1,246,394.784 | NEAR |
48,620 | 2023-11-15 | 1.535 | 1.743 | 1.537 | 1.702 | 1,663,647.172 | NEAR |
48,621 | 2023-11-16 | 1.651 | 1.859 | 1.702 | 1.721 | 2,370,022.416 | NEAR |
48,622 | 2023-11-17 | 1.713 | 1.95 | 1.722 | 1.872 | 2,209,264.77 | NEAR |
48,623 | 2023-11-18 | 1.679 | 1.895 | 1.869 | 1.766 | 1,219,762.165 | NEAR |
48,624 | 2023-11-19 | 1.714 | 2.055 | 1.768 | 1.989 | 1,911,564.527 | NEAR |
48,625 | 2023-11-20 | 1.965 | 2.187 | 1.99 | 1.998 | 2,093,498.893 | NEAR |
48,626 | 2023-11-21 | 1.733 | 2.05 | 1.999 | 1.747 | 1,997,172.832 | NEAR |
48,627 | 2023-11-22 | 1.745 | 1.871 | 1.746 | 1.826 | 1,013,081.98 | NEAR |
48,628 | 2023-11-23 | 1.767 | 1.854 | 1.826 | 1.806 | 689,564.395 | NEAR |
48,629 | 2023-11-24 | 1.774 | 1.923 | 1.809 | 1.836 | 878,095.663 | NEAR |
48,630 | 2023-11-25 | 1.82 | 1.913 | 1.835 | 1.887 | 654,733.68 | NEAR |
48,631 | 2023-11-26 | 1.787 | 1.92 | 1.889 | 1.822 | 1,330,897.396 | NEAR |
48,632 | 2023-11-27 | 1.731 | 1.829 | 1.819 | 1.78 | 738,579.821 | NEAR |
48,633 | 2023-11-28 | 1.728 | 1.826 | 1.779 | 1.823 | 587,657.224 | NEAR |
48,634 | 2023-11-29 | 1.79 | 1.893 | 1.821 | 1.798 | 762,475.605 | NEAR |
48,635 | 2023-11-30 | 1.786 | 1.892 | 1.8 | 1.882 | 1,244,442.332 | NEAR |
48,636 | 2023-12-01 | 1.855 | 1.909 | 1.879 | 1.892 | 738,830.255 | NEAR |
48,637 | 2023-12-02 | 1.891 | 2.035 | 1.896 | 2.011 | 899,863.142 | NEAR |
48,638 | 2023-12-03 | 1.955 | 2.026 | 2.011 | 1.98 | 1,056,684.929 | NEAR |
48,639 | 2023-12-04 | 1.976 | 2.202 | 1.98 | 2.149 | 1,383,005.047 | NEAR |
48,640 | 2023-12-05 | 2.132 | 2.324 | 2.148 | 2.255 | 1,228,026.783 | NEAR |
48,641 | 2023-12-06 | 2.24 | 2.397 | 2.256 | 2.287 | 708,490.062 | NEAR |
48,642 | 2023-12-07 | 2.212 | 2.372 | 2.288 | 2.266 | 601,068.201 | NEAR |
48,643 | 2023-12-08 | 2.189 | 2.395 | 2.271 | 2.381 | 752,286.405 | NEAR |
48,644 | 2023-12-09 | 2.38 | 2.613 | 2.381 | 2.42 | 924,314.432 | NEAR |
48,645 | 2023-12-10 | 2.38 | 2.598 | 2.426 | 2.529 | 721,487.437 | NEAR |
48,646 | 2023-12-11 | 2.155 | 2.542 | 2.528 | 2.239 | 1,704,649.159 | NEAR |
48,647 | 2023-12-12 | 2.224 | 2.465 | 2.236 | 2.305 | 2,302,026.54 | NEAR |
48,648 | 2023-12-13 | 2.101 | 2.343 | 2.305 | 2.337 | 1,297,579.951 | NEAR |
48,649 | 2023-12-14 | 2.144 | 2.357 | 2.337 | 2.321 | 1,266,036.896 | NEAR |
48,650 | 2023-12-15 | 2.181 | 2.325 | 2.324 | 2.196 | 1,405,631.514 | NEAR |
48,651 | 2023-12-16 | 2.161 | 2.5 | 2.198 | 2.387 | 1,169,164.764 | NEAR |
48,652 | 2023-12-17 | 2.26 | 2.48 | 2.39 | 2.269 | 950,060.427 | NEAR |
48,653 | 2023-12-18 | 2.067 | 2.314 | 2.269 | 2.288 | 994,064.429 | NEAR |
48,654 | 2023-12-19 | 2.261 | 2.494 | 2.288 | 2.432 | 1,544,058.269 | NEAR |
48,655 | 2023-12-20 | 2.422 | 3.2 | 2.43 | 2.85 | 5,973,073.483 | NEAR |
48,656 | 2023-12-21 | 2.776 | 3.628 | 2.85 | 3.545 | 5,655,980.965 | NEAR |
48,657 | 2023-12-22 | 3.272 | 3.83 | 3.545 | 3.36 | 3,980,814.381 | NEAR |
48,658 | 2023-12-23 | 3.203 | 3.985 | 3.363 | 3.9 | 3,404,440.563 | NEAR |
48,659 | 2023-12-24 | 3.606 | 4.165 | 3.9 | 3.797 | 3,478,982.827 | NEAR |
48,660 | 2023-12-25 | 3.724 | 4.384 | 3.799 | 4.275 | 2,676,202.948 | NEAR |
48,661 | 2023-12-26 | 3.943 | 4.62 | 4.271 | 4.302 | 3,344,286.128 | NEAR |
48,662 | 2023-12-27 | 3.994 | 4.431 | 4.31 | 4.082 | 2,109,472.689 | NEAR |
48,663 | 2023-12-28 | 3.729 | 4.316 | 4.086 | 3.757 | 2,691,214.647 | NEAR |
48,664 | 2023-12-29 | 3.523 | 3.978 | 3.757 | 3.623 | 1,568,640.388 | NEAR |
48,665 | 2023-12-30 | 3.542 | 3.778 | 3.625 | 3.672 | 1,746,880.27 | NEAR |
48,666 | 2023-12-31 | 3.525 | 3.911 | 3.672 | 3.648 | 2,336,576.852 | NEAR |
48,667 | 2024-01-01 | 3.56 | 3.836 | 3.652 | 3.797 | 1,504,771.599 | NEAR |
48,668 | 2024-01-02 | 3.741 | 4.33 | 3.797 | 3.923 | 2,629,560.745 | NEAR |
48,669 | 2024-01-03 | 2.9 | 4.096 | 3.927 | 3.771 | 3,615,063.326 | NEAR |
48,670 | 2024-01-04 | 3.573 | 4.296 | 3.775 | 3.91 | 2,179,629.59 | NEAR |
48,671 | 2024-01-05 | 3.454 | 3.955 | 3.913 | 3.549 | 2,787,647.999 | NEAR |
48,672 | 2024-01-06 | 3.168 | 3.707 | 3.549 | 3.481 | 2,282,058.885 | NEAR |
48,673 | 2024-01-07 | 3.153 | 3.54 | 3.477 | 3.216 | 804,360.35 | NEAR |
48,674 | 2024-01-08 | 2.924 | 3.484 | 3.214 | 3.42 | 1,910,461.562 | NEAR |
48,675 | 2024-01-09 | 3.03 | 3.543 | 3.416 | 3.218 | 1,855,077.576 | NEAR |
48,676 | 2024-01-10 | 3.085 | 3.687 | 3.219 | 3.61 | 1,614,782.723 | NEAR |
48,677 | 2024-01-11 | 3.505 | 3.842 | 3.612 | 3.612 | 1,732,684.921 | NEAR |
48,678 | 2024-01-12 | 3.313 | 3.677 | 3.615 | 3.466 | 1,622,274.284 | NEAR |
48,679 | 2024-01-13 | 3.299 | 3.516 | 3.461 | 3.407 | 611,335.035 | NEAR |
48,680 | 2024-01-14 | 3.292 | 3.52 | 3.407 | 3.303 | 842,711.886 | NEAR |
48,681 | 2024-01-15 | 3.242 | 3.421 | 3.306 | 3.301 | 1,279,715.059 | NEAR |
48,682 | 2024-01-16 | 3.175 | 3.342 | 3.3 | 3.239 | 584,785.751 | NEAR |
48,683 | 2024-01-17 | 3.154 | 3.367 | 3.239 | 3.305 | 748,607.325 | NEAR |
48,684 | 2024-01-18 | 2.993 | 3.37 | 3.31 | 3.074 | 1,246,938.596 | NEAR |
48,685 | 2024-01-19 | 2.78 | 3.095 | 3.074 | 3.008 | 1,267,463.973 | NEAR |
48,686 | 2024-01-20 | 2.865 | 3.003 | 3.003 | 2.961 | 529,794.204 | NEAR |
48,687 | 2024-01-21 | 2.916 | 3.042 | 2.967 | 2.92 | 417,286.201 | NEAR |
48,688 | 2024-01-22 | 2.75 | 2.945 | 2.92 | 2.782 | 549,000.308 | NEAR |
48,689 | 2022-11-10 | 0.01666 | 0.01853 | 0.01666 | 0.01771 | 3,029,244 | NEST |
48,690 | 2022-11-11 | 0.01713 | 0.01813 | 0.01771 | 0.01794 | 2,355,354 | NEST |
48,691 | 2022-11-12 | 0.01643 | 0.0185 | 0.01787 | 0.0185 | 4,681,347 | NEST |
48,692 | 2022-11-13 | 0.0176 | 0.0205 | 0.01849 | 0.01821 | 7,662,567 | NEST |
48,693 | 2022-11-14 | 0.01776 | 0.01904 | 0.01824 | 0.01866 | 2,184,297 | NEST |
48,694 | 2022-11-15 | 0.0182 | 0.029 | 0.01865 | 0.01879 | 19,919,109 | NEST |
48,695 | 2022-11-16 | 0.01845 | 0.02098 | 0.01879 | 0.01955 | 6,543,726 | NEST |
48,696 | 2022-11-17 | 0.0185 | 0.01999 | 0.01974 | 0.01951 | 1,846,567 | NEST |
48,697 | 2022-11-18 | 0.01857 | 0.01961 | 0.01948 | 0.01921 | 1,772,295 | NEST |
48,698 | 2022-11-19 | 0.0187 | 0.01962 | 0.01915 | 0.01962 | 1,450,320 | NEST |
48,699 | 2022-11-20 | 0.01918 | 0.02091 | 0.01962 | 0.02007 | 2,755,885 | NEST |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.