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 |
|---|---|---|---|---|---|---|---|
49,900 | 2023-04-09 | 0.3435 | 0.3601 | 0.3596 | 0.357 | 730,115 | OCEAN |
49,901 | 2023-04-10 | 0.3528 | 0.3757 | 0.357 | 0.3743 | 490,457.1 | OCEAN |
49,902 | 2023-04-11 | 0.3687 | 0.3905 | 0.3714 | 0.3836 | 2,076,332 | OCEAN |
49,903 | 2023-04-12 | 0.3671 | 0.3987 | 0.3837 | 0.3892 | 2,792,293 | OCEAN |
49,904 | 2023-04-13 | 0.3776 | 0.4034 | 0.3881 | 0.3999 | 2,178,118.9 | OCEAN |
49,905 | 2023-04-14 | 0.3983 | 0.43 | 0.3999 | 0.4254 | 5,700,186.2 | OCEAN |
49,906 | 2023-04-15 | 0.4132 | 0.4322 | 0.4248 | 0.419 | 1,068,644 | OCEAN |
49,907 | 2023-04-16 | 0.4119 | 0.4317 | 0.419 | 0.424 | 903,047.8 | OCEAN |
49,908 | 2023-04-17 | 0.401 | 0.4244 | 0.4241 | 0.4159 | 919,983.9 | OCEAN |
49,909 | 2023-04-18 | 0.4113 | 0.4416 | 0.4189 | 0.4392 | 1,279,009.7 | OCEAN |
49,910 | 2023-04-19 | 0.3779 | 0.4477 | 0.4389 | 0.3887 | 1,852,264.8 | OCEAN |
49,911 | 2023-04-20 | 0.3757 | 0.4205 | 0.3887 | 0.3791 | 1,480,670.9 | OCEAN |
49,912 | 2023-04-21 | 0.3573 | 0.4075 | 0.3779 | 0.3696 | 2,252,850.8 | OCEAN |
49,913 | 2023-04-22 | 0.3587 | 0.3775 | 0.3691 | 0.3706 | 493,105.2 | OCEAN |
49,914 | 2023-04-23 | 0.3527 | 0.3825 | 0.3706 | 0.3626 | 393,309.7 | OCEAN |
49,915 | 2023-04-24 | 0.3581 | 0.3816 | 0.3629 | 0.3679 | 813,218.7 | OCEAN |
49,916 | 2023-04-25 | 0.3529 | 0.3811 | 0.3683 | 0.3758 | 697,830.7 | OCEAN |
49,917 | 2023-04-26 | 0.3435 | 0.3881 | 0.3753 | 0.36 | 700,953.9 | OCEAN |
49,918 | 2023-04-27 | 0.3588 | 0.3806 | 0.3589 | 0.3745 | 356,703.9 | OCEAN |
49,919 | 2023-04-28 | 0.3619 | 0.3819 | 0.3747 | 0.3729 | 414,628 | OCEAN |
49,920 | 2023-04-29 | 0.37 | 0.3855 | 0.3722 | 0.3829 | 402,545.9 | OCEAN |
49,921 | 2023-04-30 | 0.3625 | 0.3827 | 0.3826 | 0.3639 | 375,680.6 | OCEAN |
49,922 | 2023-05-01 | 0.3491 | 0.368 | 0.3642 | 0.3554 | 369,370.3 | OCEAN |
49,923 | 2023-05-02 | 0.3516 | 0.3615 | 0.3544 | 0.3552 | 488,242 | OCEAN |
49,924 | 2023-05-03 | 0.3415 | 0.3638 | 0.355 | 0.3633 | 492,841.7 | OCEAN |
49,925 | 2023-05-04 | 0.3472 | 0.3637 | 0.3637 | 0.3509 | 329,296.6 | OCEAN |
49,926 | 2023-05-05 | 0.3497 | 0.3651 | 0.3503 | 0.3583 | 477,503.6 | OCEAN |
49,927 | 2023-05-06 | 0.3316 | 0.3604 | 0.359 | 0.3382 | 371,830.6 | OCEAN |
49,928 | 2023-05-07 | 0.3339 | 0.342 | 0.3381 | 0.3347 | 215,816.7 | OCEAN |
49,929 | 2023-05-08 | 0.2914 | 0.3383 | 0.3335 | 0.3197 | 1,291,753.7 | OCEAN |
49,930 | 2023-05-09 | 0.3162 | 0.3427 | 0.3186 | 0.3369 | 1,072,953.4 | OCEAN |
49,931 | 2023-05-10 | 0.3052 | 0.3385 | 0.3363 | 0.332 | 1,798,080.9 | OCEAN |
49,932 | 2023-05-11 | 0.3134 | 0.3375 | 0.3322 | 0.3237 | 1,021,896.4 | OCEAN |
49,933 | 2023-05-12 | 0.315 | 0.3413 | 0.323 | 0.3406 | 806,459.3 | OCEAN |
49,934 | 2023-05-13 | 0.3288 | 0.3404 | 0.3404 | 0.3291 | 237,442.5 | OCEAN |
49,935 | 2023-05-14 | 0.3262 | 0.3396 | 0.3283 | 0.3347 | 668,862.2 | OCEAN |
49,936 | 2023-05-15 | 0.3296 | 0.35 | 0.3353 | 0.3307 | 806,769.8 | OCEAN |
49,937 | 2023-05-16 | 0.3203 | 0.334 | 0.3312 | 0.3275 | 482,596.5 | OCEAN |
49,938 | 2023-05-17 | 0.3185 | 0.337 | 0.3275 | 0.3345 | 942,051.6 | OCEAN |
49,939 | 2023-05-18 | 0.3193 | 0.3357 | 0.3337 | 0.3306 | 257,755.5 | OCEAN |
49,940 | 2023-05-19 | 0.3273 | 0.35 | 0.3296 | 0.3402 | 716,100.2 | OCEAN |
49,941 | 2023-05-20 | 0.3286 | 0.3413 | 0.3409 | 0.333 | 299,109.3 | OCEAN |
49,942 | 2023-05-21 | 0.3229 | 0.3389 | 0.3321 | 0.3265 | 283,070.8 | OCEAN |
49,943 | 2023-05-22 | 0.3197 | 0.3281 | 0.3281 | 0.3215 | 404,592 | OCEAN |
49,944 | 2023-05-23 | 0.3202 | 0.3377 | 0.3218 | 0.3339 | 615,002.8 | OCEAN |
49,945 | 2023-05-24 | 0.3205 | 0.3396 | 0.3331 | 0.3277 | 797,233.6 | OCEAN |
49,946 | 2023-05-25 | 0.3161 | 0.3371 | 0.3275 | 0.3255 | 561,697 | OCEAN |
49,947 | 2023-05-26 | 0.3244 | 0.3473 | 0.3246 | 0.3472 | 581,169.2 | OCEAN |
49,948 | 2023-05-27 | 0.3454 | 0.3679 | 0.3473 | 0.3499 | 1,006,319.1 | OCEAN |
49,949 | 2023-05-28 | 0.349 | 0.3654 | 0.3499 | 0.3585 | 704,629.8 | OCEAN |
49,950 | 2023-05-29 | 0.3439 | 0.3591 | 0.358 | 0.3473 | 563,101.6 | OCEAN |
49,951 | 2023-05-30 | 0.3459 | 0.3963 | 0.3463 | 0.384 | 3,617,308.1 | OCEAN |
49,952 | 2023-05-31 | 0.364 | 0.4086 | 0.3843 | 0.3747 | 3,098,059.5 | OCEAN |
49,953 | 2023-06-01 | 0.37 | 0.4101 | 0.3738 | 0.4 | 1,879,100.6 | OCEAN |
49,954 | 2023-06-02 | 0.3956 | 0.4381 | 0.4 | 0.411 | 2,291,542.9 | OCEAN |
49,955 | 2023-06-03 | 0.3993 | 0.4196 | 0.4114 | 0.41 | 1,098,644.6 | OCEAN |
49,956 | 2023-06-04 | 0.3962 | 0.4319 | 0.4085 | 0.398 | 1,323,141.5 | OCEAN |
49,957 | 2023-06-05 | 0.331 | 0.4036 | 0.3965 | 0.3546 | 2,509,047.1 | OCEAN |
49,958 | 2023-06-06 | 0.3429 | 0.3692 | 0.3551 | 0.3632 | 1,098,074.4 | OCEAN |
49,959 | 2023-06-07 | 0.3335 | 0.3636 | 0.3631 | 0.3372 | 1,060,182.3 | OCEAN |
49,960 | 2023-06-08 | 0.3318 | 0.353 | 0.3372 | 0.341 | 1,092,148.5 | OCEAN |
49,961 | 2023-06-09 | 0.3258 | 0.341 | 0.341 | 0.3289 | 761,065.1 | OCEAN |
49,962 | 2023-06-10 | 0.2445 | 0.3281 | 0.3281 | 0.2814 | 2,541,832.3 | OCEAN |
49,963 | 2023-06-11 | 0.2799 | 0.303 | 0.2811 | 0.2935 | 558,136.8 | OCEAN |
49,964 | 2023-06-12 | 0.2794 | 0.2996 | 0.2923 | 0.2978 | 530,786.6 | OCEAN |
49,965 | 2023-06-13 | 0.2955 | 0.3158 | 0.2982 | 0.3002 | 458,153.2 | OCEAN |
49,966 | 2023-06-14 | 0.2833 | 0.3065 | 0.3003 | 0.286 | 942,801.9 | OCEAN |
49,967 | 2023-06-15 | 0.2812 | 0.3386 | 0.2864 | 0.3309 | 1,145,088.9 | OCEAN |
49,968 | 2023-06-16 | 0.3213 | 0.3532 | 0.331 | 0.3328 | 1,237,724.4 | OCEAN |
49,969 | 2023-06-17 | 0.3296 | 0.3485 | 0.3328 | 0.334 | 433,691.6 | OCEAN |
49,970 | 2023-06-18 | 0.3199 | 0.3386 | 0.334 | 0.3239 | 261,204.8 | OCEAN |
49,971 | 2023-06-19 | 0.3218 | 0.3398 | 0.3238 | 0.3352 | 455,443.7 | OCEAN |
49,972 | 2023-06-20 | 0.3232 | 0.3496 | 0.3353 | 0.3456 | 618,479.7 | OCEAN |
49,973 | 2023-06-21 | 0.3409 | 0.3615 | 0.3447 | 0.355 | 1,634,880.7 | OCEAN |
49,974 | 2023-06-22 | 0.3443 | 0.377 | 0.3547 | 0.3481 | 2,129,997.1 | OCEAN |
49,975 | 2023-06-23 | 0.347 | 0.3689 | 0.3485 | 0.3573 | 596,444.5 | OCEAN |
49,976 | 2023-06-24 | 0.3339 | 0.3637 | 0.3558 | 0.3437 | 393,327.8 | OCEAN |
49,977 | 2023-06-25 | 0.3367 | 0.3552 | 0.3439 | 0.3421 | 322,623.3 | OCEAN |
49,978 | 2023-06-26 | 0.3215 | 0.3455 | 0.3424 | 0.331 | 561,379.4 | OCEAN |
49,979 | 2023-06-27 | 0.3312 | 0.3448 | 0.3312 | 0.3373 | 816,526.2 | OCEAN |
49,980 | 2023-06-28 | 0.3045 | 0.3368 | 0.3368 | 0.3155 | 851,182 | OCEAN |
49,981 | 2023-06-29 | 0.3135 | 0.3254 | 0.3155 | 0.3154 | 456,967.8 | OCEAN |
49,982 | 2023-06-30 | 0.2941 | 0.3341 | 0.3154 | 0.323 | 1,135,794.7 | OCEAN |
49,983 | 2023-07-01 | 0.3104 | 0.3321 | 0.3229 | 0.3292 | 809,297.6 | OCEAN |
49,984 | 2023-07-02 | 0.3141 | 0.3286 | 0.3286 | 0.3252 | 411,099.9 | OCEAN |
49,985 | 2023-07-03 | 0.3247 | 0.3394 | 0.3258 | 0.3347 | 484,205.1 | OCEAN |
49,986 | 2023-07-04 | 0.3279 | 0.3519 | 0.3343 | 0.3421 | 648,731.3 | OCEAN |
49,987 | 2023-07-05 | 0.3232 | 0.3488 | 0.3449 | 0.3332 | 362,921.1 | OCEAN |
49,988 | 2023-07-06 | 0.32 | 0.3467 | 0.3344 | 0.32 | 448,980.4 | OCEAN |
49,989 | 2023-07-07 | 0.3189 | 0.3831 | 0.3189 | 0.3749 | 1,641,025.9 | OCEAN |
49,990 | 2023-07-08 | 0.367 | 0.389 | 0.3743 | 0.3771 | 1,190,274.1 | OCEAN |
49,991 | 2023-07-09 | 0.3768 | 0.3999 | 0.377 | 0.3817 | 869,550.2 | OCEAN |
49,992 | 2023-07-10 | 0.3625 | 0.3929 | 0.3815 | 0.3656 | 822,993.6 | OCEAN |
49,993 | 2023-07-11 | 0.3566 | 0.3681 | 0.3672 | 0.3601 | 358,084.1 | OCEAN |
49,994 | 2023-07-12 | 0.3525 | 0.3673 | 0.3599 | 0.3601 | 483,238.6 | OCEAN |
49,995 | 2023-07-13 | 0.354 | 0.3816 | 0.3605 | 0.3764 | 1,183,718.4 | OCEAN |
49,996 | 2023-07-14 | 0.3586 | 0.396 | 0.3756 | 0.3692 | 1,518,225.4 | OCEAN |
49,997 | 2023-07-15 | 0.3687 | 0.3981 | 0.3687 | 0.3842 | 808,745.3 | OCEAN |
49,998 | 2023-07-16 | 0.3753 | 0.4085 | 0.3846 | 0.3892 | 1,589,964.4 | OCEAN |
49,999 | 2023-07-17 | 0.3879 | 0.4145 | 0.389 | 0.4015 | 1,878,760.1 | OCEAN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.