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 |
|---|---|---|---|---|---|---|---|
50,700 | 2022-12-31 | 1.0158 | 1.0399 | 1.0208 | 1.0282 | 192,266.4 | OMG |
50,701 | 2023-01-01 | 1.0104 | 1.0579 | 1.0272 | 1.0443 | 434,296.2 | OMG |
50,702 | 2023-01-02 | 1.0236 | 1.0565 | 1.0425 | 1.052 | 226,561.6 | OMG |
50,703 | 2023-01-03 | 1.035 | 1.0661 | 1.0524 | 1.0578 | 179,917.5 | OMG |
50,704 | 2023-01-04 | 1.0541 | 1.1099 | 1.0575 | 1.0805 | 282,201.5 | OMG |
50,705 | 2023-01-05 | 1.0492 | 1.0883 | 1.0819 | 1.0574 | 275,519.7 | OMG |
50,706 | 2023-01-06 | 1.0327 | 1.066 | 1.0576 | 1.0595 | 226,262.8 | OMG |
50,707 | 2023-01-07 | 1.06 | 1.1411 | 1.0606 | 1.0913 | 361,540.5 | OMG |
50,708 | 2023-01-08 | 1.0624 | 1.1331 | 1.0917 | 1.1266 | 326,323.6 | OMG |
50,709 | 2023-01-09 | 1.118 | 1.1671 | 1.1273 | 1.1264 | 415,788.8 | OMG |
50,710 | 2023-01-10 | 1.1071 | 1.1518 | 1.1298 | 1.1361 | 371,574 | OMG |
50,711 | 2023-01-11 | 1.1238 | 1.1925 | 1.1369 | 1.187 | 470,346.4 | OMG |
50,712 | 2023-01-12 | 1.1638 | 1.2309 | 1.1885 | 1.2129 | 512,658.6 | OMG |
50,713 | 2023-01-13 | 1.1893 | 1.2617 | 1.2146 | 1.2562 | 360,371.3 | OMG |
50,714 | 2023-01-14 | 1.2142 | 1.3516 | 1.2563 | 1.3067 | 726,622.7 | OMG |
50,715 | 2023-01-15 | 1.28 | 1.3444 | 1.3114 | 1.3181 | 357,828.4 | OMG |
50,716 | 2023-01-16 | 1.2534 | 1.3514 | 1.3193 | 1.2915 | 747,016.3 | OMG |
50,717 | 2023-01-17 | 1.2571 | 1.3132 | 1.2918 | 1.2701 | 527,021 | OMG |
50,718 | 2023-01-18 | 1.179 | 1.3111 | 1.2719 | 1.1972 | 589,680.8 | OMG |
50,719 | 2023-01-19 | 1.1971 | 1.2525 | 1.1977 | 1.245 | 275,448.2 | OMG |
50,720 | 2023-01-20 | 1.2316 | 1.337 | 1.2432 | 1.337 | 217,192.3 | OMG |
50,721 | 2023-01-21 | 1.3142 | 1.3879 | 1.3379 | 1.3454 | 235,829.7 | OMG |
50,722 | 2023-01-22 | 1.3335 | 1.4158 | 1.3459 | 1.3851 | 401,745 | OMG |
50,723 | 2023-01-23 | 1.3729 | 1.4249 | 1.3887 | 1.4215 | 423,287.5 | OMG |
50,724 | 2023-01-24 | 1.3931 | 1.5674 | 1.4216 | 1.4147 | 770,736.1 | OMG |
50,725 | 2023-01-25 | 1.3526 | 1.4751 | 1.4106 | 1.449 | 291,537.3 | OMG |
50,726 | 2023-01-26 | 1.4165 | 1.4752 | 1.4509 | 1.4683 | 202,173.1 | OMG |
50,727 | 2023-01-27 | 1.4274 | 1.5116 | 1.4677 | 1.5113 | 356,166.1 | OMG |
50,728 | 2023-01-28 | 1.4474 | 1.5357 | 1.5112 | 1.4613 | 210,156 | OMG |
50,729 | 2023-01-29 | 1.4462 | 1.5373 | 1.4614 | 1.5294 | 496,541.7 | OMG |
50,730 | 2023-01-30 | 1.3586 | 1.536 | 1.5273 | 1.3809 | 434,035.4 | OMG |
50,731 | 2023-01-31 | 1.3555 | 1.4204 | 1.3807 | 1.3986 | 440,034.5 | OMG |
50,732 | 2023-02-01 | 1.3354 | 1.4608 | 1.3994 | 1.4608 | 530,576.4 | OMG |
50,733 | 2023-02-02 | 1.4402 | 1.5248 | 1.4609 | 1.4544 | 462,748.3 | OMG |
50,734 | 2023-02-03 | 1.453 | 1.5991 | 1.454 | 1.5721 | 615,534.4 | OMG |
50,735 | 2023-02-04 | 1.5345 | 1.5909 | 1.5695 | 1.5581 | 148,607.5 | OMG |
50,736 | 2023-02-05 | 1.5405 | 1.7618 | 1.5571 | 1.6073 | 607,889.7 | OMG |
50,737 | 2023-02-06 | 1.6065 | 1.8348 | 1.6073 | 1.6728 | 842,586.4 | OMG |
50,738 | 2023-02-07 | 1.622 | 1.6989 | 1.6724 | 1.6937 | 589,012.6 | OMG |
50,739 | 2023-02-08 | 1.5739 | 1.6986 | 1.6932 | 1.6986 | 460,695.8 | OMG |
50,740 | 2023-02-09 | 1.4647 | 1.7471 | 1.6999 | 1.4917 | 941,359.7 | OMG |
50,741 | 2023-02-10 | 1.4632 | 1.5609 | 1.4896 | 1.5241 | 433,352.5 | OMG |
50,742 | 2023-02-11 | 1.5047 | 1.5506 | 1.5255 | 1.5454 | 124,971.4 | OMG |
50,743 | 2023-02-12 | 1.4919 | 1.5778 | 1.5454 | 1.5151 | 152,968.5 | OMG |
50,744 | 2023-02-13 | 1.4096 | 1.5248 | 1.5151 | 1.4804 | 349,927.8 | OMG |
50,745 | 2023-02-14 | 1.4803 | 1.5693 | 1.4803 | 1.5663 | 303,623.8 | OMG |
50,746 | 2023-02-15 | 1.5409 | 1.6573 | 1.5673 | 1.6567 | 313,742.9 | OMG |
50,747 | 2023-02-16 | 1.5483 | 1.681 | 1.6537 | 1.5598 | 494,156 | OMG |
50,748 | 2023-02-17 | 1.5483 | 1.6801 | 1.5577 | 1.6664 | 342,689.2 | OMG |
50,749 | 2023-02-18 | 1.6488 | 1.6955 | 1.6649 | 1.6723 | 406,502.9 | OMG |
50,750 | 2023-02-19 | 1.6721 | 1.8249 | 1.6757 | 1.7536 | 929,590.8 | OMG |
50,751 | 2023-02-20 | 1.6821 | 2.0816 | 1.7556 | 1.9485 | 1,408,062.1 | OMG |
50,752 | 2023-02-21 | 1.792 | 1.9658 | 1.9462 | 1.8458 | 641,149.1 | OMG |
50,753 | 2023-02-22 | 1.7343 | 1.8545 | 1.848 | 1.8505 | 444,448.8 | OMG |
50,754 | 2023-02-23 | 1.7504 | 1.8661 | 1.8515 | 1.7862 | 334,349.4 | OMG |
50,755 | 2023-02-24 | 1.6662 | 1.7914 | 1.7868 | 1.7157 | 277,751.8 | OMG |
50,756 | 2023-02-25 | 1.6339 | 1.7244 | 1.7155 | 1.6958 | 274,843.8 | OMG |
50,757 | 2023-02-26 | 1.6644 | 1.7223 | 1.6968 | 1.713 | 522,328.1 | OMG |
50,758 | 2023-02-27 | 1.7123 | 1.89 | 1.7135 | 1.7902 | 1,283,149.9 | OMG |
50,759 | 2023-02-28 | 1.6679 | 1.7889 | 1.7889 | 1.6749 | 245,452 | OMG |
50,760 | 2023-03-01 | 1.6571 | 1.733 | 1.6726 | 1.7274 | 208,097.8 | OMG |
50,761 | 2023-03-02 | 1.6371 | 1.7387 | 1.7297 | 1.6786 | 217,363.6 | OMG |
50,762 | 2023-03-03 | 1.5028 | 1.6766 | 1.6766 | 1.5662 | 354,156 | OMG |
50,763 | 2023-03-04 | 1.5074 | 1.6102 | 1.5661 | 1.5172 | 153,915 | OMG |
50,764 | 2023-03-05 | 1.4869 | 1.5587 | 1.5157 | 1.4923 | 142,437.2 | OMG |
50,765 | 2023-03-06 | 1.4453 | 1.5059 | 1.4928 | 1.5018 | 443,714.8 | OMG |
50,766 | 2023-03-07 | 1.4171 | 1.5193 | 1.5023 | 1.4589 | 235,354 | OMG |
50,767 | 2023-03-08 | 1.328 | 1.4614 | 1.4575 | 1.3728 | 266,389.3 | OMG |
50,768 | 2023-03-09 | 1.2418 | 1.3966 | 1.373 | 1.2655 | 479,903.1 | OMG |
50,769 | 2023-03-10 | 1.1873 | 1.2971 | 1.258 | 1.2806 | 779,920.6 | OMG |
50,770 | 2023-03-11 | 1.197 | 1.3338 | 1.2815 | 1.2494 | 695,770.1 | OMG |
50,771 | 2023-03-12 | 1.23 | 1.3684 | 1.2496 | 1.3671 | 308,896.9 | OMG |
50,772 | 2023-03-13 | 1.3212 | 1.4532 | 1.3688 | 1.4393 | 932,909 | OMG |
50,773 | 2023-03-14 | 1.4231 | 1.5619 | 1.4397 | 1.5117 | 679,021 | OMG |
50,774 | 2023-03-15 | 1.3261 | 1.542 | 1.5138 | 1.3516 | 1,257,024 | OMG |
50,775 | 2023-03-16 | 1.3243 | 1.3833 | 1.353 | 1.3673 | 807,454.8 | OMG |
50,776 | 2023-03-17 | 1.3522 | 1.4961 | 1.3704 | 1.4961 | 726,792.5 | OMG |
50,777 | 2023-03-18 | 1.4437 | 1.5418 | 1.4979 | 1.4534 | 483,924.7 | OMG |
50,778 | 2023-03-19 | 1.4526 | 2.5154 | 1.4535 | 2.3199 | 3,211,399.5 | OMG |
50,779 | 2023-03-20 | 2.019 | 2.535 | 2.3311 | 2.0384 | 3,807,744.7 | OMG |
50,780 | 2023-03-21 | 1.8073 | 2.1004 | 2.0341 | 1.8645 | 2,329,407.5 | OMG |
50,781 | 2023-03-22 | 1.6467 | 1.8639 | 1.8625 | 1.7127 | 1,200,381.7 | OMG |
50,782 | 2023-03-23 | 1.7124 | 1.8395 | 1.7126 | 1.7977 | 1,433,153.1 | OMG |
50,783 | 2023-03-24 | 1.78 | 2.18 | 1.7964 | 2.0286 | 2,389,723.1 | OMG |
50,784 | 2023-03-25 | 1.8239 | 2.11 | 2.0238 | 1.8239 | 946,884.1 | OMG |
50,785 | 2023-03-26 | 1.7827 | 1.8845 | 1.8244 | 1.8623 | 516,120.2 | OMG |
50,786 | 2023-03-27 | 1.6865 | 1.861 | 1.861 | 1.7587 | 500,261.5 | OMG |
50,787 | 2023-03-28 | 1.73 | 1.8789 | 1.7615 | 1.8027 | 865,914.6 | OMG |
50,788 | 2023-03-29 | 1.6941 | 1.9495 | 1.8008 | 1.7048 | 841,965 | OMG |
50,789 | 2022-11-11 | 0.002894 | 0.003446 | 0.003404 | 0.003188 | 20,752,977 | OOKI |
50,790 | 2022-11-12 | 0.00303 | 0.003848 | 0.00319 | 0.003216 | 49,020,760 | OOKI |
50,791 | 2022-11-13 | 0.002786 | 0.003699 | 0.003214 | 0.003121 | 65,607,412 | OOKI |
50,792 | 2022-11-14 | 0.002951 | 0.003269 | 0.003095 | 0.003216 | 5,000,112 | OOKI |
50,793 | 2022-11-15 | 0.003095 | 0.003367 | 0.003215 | 0.00312 | 9,244,856 | OOKI |
50,794 | 2022-11-16 | 0.003059 | 0.003246 | 0.003105 | 0.003116 | 10,850,614 | OOKI |
50,795 | 2022-11-17 | 0.00307 | 0.003199 | 0.00311 | 0.00314 | 7,491,873 | OOKI |
50,796 | 2022-11-18 | 0.003084 | 0.003317 | 0.003142 | 0.003126 | 23,524,972 | OOKI |
50,797 | 2022-11-19 | 0.003079 | 0.00337 | 0.003109 | 0.00318 | 10,891,162 | OOKI |
50,798 | 2022-11-20 | 0.003213 | 0.004402 | 0.003289 | 0.003624 | 156,867,954 | OOKI |
50,799 | 2022-11-21 | 0.003062 | 0.004308 | 0.003625 | 0.003296 | 180,326,809 | OOKI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.