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 |
|---|---|---|---|---|---|---|---|
50,600 | 2022-09-22 | 1.6398 | 1.7826 | 1.6428 | 1.7652 | 234,212.2 | OMG |
50,601 | 2022-09-23 | 1.6934 | 1.8067 | 1.7668 | 1.7703 | 229,751.7 | OMG |
50,602 | 2022-09-24 | 1.7216 | 1.7974 | 1.7711 | 1.7241 | 141,495.8 | OMG |
50,603 | 2022-09-25 | 1.6769 | 1.7673 | 1.7264 | 1.6967 | 192,686.2 | OMG |
50,604 | 2022-09-26 | 1.6553 | 1.7215 | 1.6961 | 1.7135 | 179,950.2 | OMG |
50,605 | 2022-09-27 | 1.69 | 1.8469 | 1.7119 | 1.7175 | 592,894.3 | OMG |
50,606 | 2022-09-28 | 1.6454 | 1.7318 | 1.7174 | 1.7224 | 298,990.6 | OMG |
50,607 | 2022-09-29 | 1.6791 | 1.7473 | 1.7225 | 1.7289 | 257,586.1 | OMG |
50,608 | 2022-09-30 | 1.7028 | 1.7628 | 1.7306 | 1.7254 | 233,636 | OMG |
50,609 | 2022-10-01 | 1.7063 | 1.7413 | 1.7236 | 1.7123 | 160,749.2 | OMG |
50,610 | 2022-10-02 | 1.6319 | 1.7196 | 1.7102 | 1.6409 | 326,531.6 | OMG |
50,611 | 2022-10-03 | 1.6126 | 1.7017 | 1.6396 | 1.6951 | 312,745.2 | OMG |
50,612 | 2022-10-04 | 1.685 | 1.7547 | 1.6954 | 1.7364 | 168,886.2 | OMG |
50,613 | 2022-10-05 | 1.6796 | 1.7424 | 1.7403 | 1.7162 | 206,641.3 | OMG |
50,614 | 2022-10-06 | 1.67 | 1.7429 | 1.7175 | 1.6758 | 328,944.2 | OMG |
50,615 | 2022-10-07 | 1.6608 | 1.7053 | 1.6767 | 1.6874 | 179,584 | OMG |
50,616 | 2022-10-08 | 1.6663 | 1.7053 | 1.688 | 1.6809 | 60,075.9 | OMG |
50,617 | 2022-10-09 | 1.6787 | 1.7171 | 1.6788 | 1.7078 | 104,738.2 | OMG |
50,618 | 2022-10-10 | 1.6237 | 1.7251 | 1.709 | 1.6274 | 342,583.4 | OMG |
50,619 | 2022-10-11 | 1.5734 | 1.6279 | 1.621 | 1.5984 | 260,246.7 | OMG |
50,620 | 2022-10-12 | 1.5786 | 1.6266 | 1.5973 | 1.5884 | 255,605 | OMG |
50,621 | 2022-10-13 | 1.4346 | 1.5924 | 1.5895 | 1.5715 | 1,211,271.9 | OMG |
50,622 | 2022-10-14 | 1.5364 | 1.6322 | 1.5716 | 1.559 | 268,652.8 | OMG |
50,623 | 2022-10-15 | 1.5445 | 1.5872 | 1.561 | 1.5643 | 419,729.9 | OMG |
50,624 | 2022-10-16 | 1.5631 | 1.6155 | 1.564 | 1.6007 | 210,935.8 | OMG |
50,625 | 2022-10-17 | 1.58 | 1.6477 | 1.6011 | 1.6466 | 192,798.4 | OMG |
50,626 | 2022-10-18 | 1.5647 | 1.6592 | 1.6486 | 1.5993 | 394,566 | OMG |
50,627 | 2022-10-19 | 1.5137 | 1.6048 | 1.6001 | 1.527 | 378,943 | OMG |
50,628 | 2022-10-20 | 1.512 | 1.5818 | 1.5285 | 1.5344 | 412,543.3 | OMG |
50,629 | 2022-10-21 | 1.4871 | 1.595 | 1.5327 | 1.5811 | 354,583 | OMG |
50,630 | 2022-10-22 | 1.5417 | 1.5883 | 1.5823 | 1.5719 | 164,582.5 | OMG |
50,631 | 2022-10-23 | 1.5328 | 1.6161 | 1.5725 | 1.6055 | 564,195.5 | OMG |
50,632 | 2022-10-24 | 1.5417 | 1.6141 | 1.6064 | 1.5585 | 301,749.6 | OMG |
50,633 | 2022-10-25 | 1.5542 | 1.675 | 1.5588 | 1.6279 | 456,554.2 | OMG |
50,634 | 2022-10-26 | 1.624 | 1.6922 | 1.6296 | 1.6645 | 530,027.5 | OMG |
50,635 | 2022-10-27 | 1.6306 | 1.7298 | 1.6679 | 1.6347 | 560,974 | OMG |
50,636 | 2022-10-28 | 1.6015 | 1.6875 | 1.6327 | 1.6697 | 387,350.1 | OMG |
50,637 | 2022-10-29 | 1.6663 | 1.73 | 1.6719 | 1.6954 | 646,688.6 | OMG |
50,638 | 2022-10-30 | 1.6436 | 1.7452 | 1.6971 | 1.6659 | 535,848.3 | OMG |
50,639 | 2022-10-31 | 1.6302 | 1.6941 | 1.6687 | 1.6572 | 332,242.6 | OMG |
50,640 | 2022-11-01 | 1.6138 | 1.6719 | 1.6573 | 1.6182 | 326,842.9 | OMG |
50,641 | 2022-11-02 | 1.5499 | 1.6403 | 1.6182 | 1.5927 | 707,081.3 | OMG |
50,642 | 2022-11-03 | 1.5897 | 1.6949 | 1.5918 | 1.6466 | 485,087.2 | OMG |
50,643 | 2022-11-04 | 1.6385 | 1.7936 | 1.6458 | 1.7913 | 700,688.8 | OMG |
50,644 | 2022-11-05 | 1.7563 | 1.8388 | 1.7941 | 1.8006 | 821,157.7 | OMG |
50,645 | 2022-11-06 | 1.6631 | 1.818 | 1.7979 | 1.6663 | 353,059.7 | OMG |
50,646 | 2022-11-07 | 1.6331 | 1.7192 | 1.6704 | 1.6695 | 460,766.6 | OMG |
50,647 | 2022-11-08 | 1.2355 | 1.6928 | 1.6691 | 1.4147 | 1,681,776 | OMG |
50,648 | 2022-11-09 | 1.0642 | 1.4205 | 1.4148 | 1.095 | 1,968,389.3 | OMG |
50,649 | 2022-11-10 | 1.0725 | 1.3374 | 1.0942 | 1.3126 | 1,094,307 | OMG |
50,650 | 2022-11-11 | 1.188 | 1.342 | 1.3149 | 1.2303 | 444,300.8 | OMG |
50,651 | 2022-11-12 | 1.1465 | 1.2397 | 1.2295 | 1.1553 | 260,124.5 | OMG |
50,652 | 2022-11-13 | 1.1047 | 1.1902 | 1.1561 | 1.1213 | 268,562 | OMG |
50,653 | 2022-11-14 | 1.0489 | 1.1574 | 1.1198 | 1.1506 | 539,710.7 | OMG |
50,654 | 2022-11-15 | 1.1291 | 1.2 | 1.1506 | 1.1698 | 296,010.7 | OMG |
50,655 | 2022-11-16 | 1.1192 | 1.1923 | 1.1677 | 1.1413 | 160,199.3 | OMG |
50,656 | 2022-11-17 | 1.0995 | 1.1499 | 1.142 | 1.121 | 160,913.9 | OMG |
50,657 | 2022-11-18 | 1.1176 | 1.1465 | 1.1238 | 1.1317 | 141,017.4 | OMG |
50,658 | 2022-11-19 | 1.1108 | 1.1875 | 1.132 | 1.168 | 221,423.7 | OMG |
50,659 | 2022-11-20 | 1.1026 | 1.1844 | 1.1687 | 1.1064 | 154,318.6 | OMG |
50,660 | 2022-11-21 | 1.0455 | 1.1151 | 1.1076 | 1.0811 | 317,682.7 | OMG |
50,661 | 2022-11-22 | 1.026 | 1.1378 | 1.081 | 1.1307 | 171,290.8 | OMG |
50,662 | 2022-11-23 | 1.1297 | 1.2059 | 1.1308 | 1.1737 | 449,667 | OMG |
50,663 | 2022-11-24 | 1.1513 | 1.1929 | 1.1743 | 1.1741 | 136,984.5 | OMG |
50,664 | 2022-11-25 | 1.1378 | 1.1857 | 1.1719 | 1.177 | 144,105.7 | OMG |
50,665 | 2022-11-26 | 1.1751 | 1.2263 | 1.1761 | 1.1876 | 288,437.5 | OMG |
50,666 | 2022-11-27 | 1.1649 | 1.2119 | 1.1879 | 1.1653 | 86,096.7 | OMG |
50,667 | 2022-11-28 | 1.1134 | 1.1801 | 1.1738 | 1.1597 | 239,551.9 | OMG |
50,668 | 2022-11-29 | 1.1461 | 1.1877 | 1.16 | 1.1721 | 274,852.4 | OMG |
50,669 | 2022-11-30 | 1.1732 | 1.3278 | 1.1732 | 1.2579 | 923,397.4 | OMG |
50,670 | 2022-12-01 | 1.1948 | 1.2606 | 1.2586 | 1.2066 | 146,812.1 | OMG |
50,671 | 2022-12-02 | 1.1834 | 1.2289 | 1.2041 | 1.2172 | 258,589.9 | OMG |
50,672 | 2022-12-03 | 1.1769 | 1.2224 | 1.2198 | 1.1796 | 229,535 | OMG |
50,673 | 2022-12-04 | 1.1785 | 1.2116 | 1.1795 | 1.2054 | 201,831.9 | OMG |
50,674 | 2022-12-05 | 1.1909 | 1.238 | 1.2056 | 1.2126 | 175,047.2 | OMG |
50,675 | 2022-12-06 | 1.1966 | 1.2188 | 1.2138 | 1.2104 | 234,113.7 | OMG |
50,676 | 2022-12-07 | 1.1373 | 1.2188 | 1.2108 | 1.1485 | 300,016.6 | OMG |
50,677 | 2022-12-08 | 1.1316 | 1.1818 | 1.1483 | 1.1815 | 218,861.1 | OMG |
50,678 | 2022-12-09 | 1.1605 | 1.1856 | 1.1809 | 1.1731 | 148,184.8 | OMG |
50,679 | 2022-12-10 | 1.1724 | 1.201 | 1.1724 | 1.1874 | 133,259.2 | OMG |
50,680 | 2022-12-11 | 1.1767 | 1.2224 | 1.1917 | 1.1856 | 247,005.5 | OMG |
50,681 | 2022-12-12 | 1.1197 | 1.185 | 1.185 | 1.1592 | 261,414.6 | OMG |
50,682 | 2022-12-13 | 1.103 | 1.1778 | 1.1602 | 1.1766 | 342,472.5 | OMG |
50,683 | 2022-12-14 | 1.1558 | 1.1973 | 1.1776 | 1.176 | 323,597.1 | OMG |
50,684 | 2022-12-15 | 1.1269 | 1.1828 | 1.1779 | 1.1348 | 168,811.1 | OMG |
50,685 | 2022-12-16 | 1.0175 | 1.1399 | 1.1346 | 1.0331 | 385,256.3 | OMG |
50,686 | 2022-12-17 | 0.9928 | 1.0367 | 1.0313 | 1.0283 | 271,431.9 | OMG |
50,687 | 2022-12-18 | 1.0051 | 1.0305 | 1.029 | 1.014 | 313,928.2 | OMG |
50,688 | 2022-12-19 | 0.9447 | 1.0275 | 1.014 | 0.9591 | 369,475.6 | OMG |
50,689 | 2022-12-20 | 0.9548 | 1.0297 | 0.961 | 1.0187 | 233,237.1 | OMG |
50,690 | 2022-12-21 | 0.99 | 1.0224 | 1.0196 | 1.0059 | 125,029.4 | OMG |
50,691 | 2022-12-22 | 0.9781 | 1.021 | 1.0051 | 1.0166 | 387,498.1 | OMG |
50,692 | 2022-12-23 | 1.0107 | 1.024 | 1.0173 | 1.0201 | 272,209.2 | OMG |
50,693 | 2022-12-24 | 1.0168 | 1.0284 | 1.0201 | 1.0205 | 86,751.6 | OMG |
50,694 | 2022-12-25 | 1.0092 | 1.0262 | 1.0205 | 1.0248 | 66,634.1 | OMG |
50,695 | 2022-12-26 | 1.0028 | 1.0295 | 1.0246 | 1.0222 | 147,619.7 | OMG |
50,696 | 2022-12-27 | 1.0061 | 1.037 | 1.0222 | 1.0343 | 284,089.8 | OMG |
50,697 | 2022-12-28 | 0.9925 | 1.0428 | 1.0348 | 1.0153 | 739,057.1 | OMG |
50,698 | 2022-12-29 | 0.9794 | 1.0362 | 1.016 | 1.0021 | 907,371.5 | OMG |
50,699 | 2022-12-30 | 0.9866 | 1.0289 | 1.0028 | 1.0208 | 433,966.7 | OMG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.