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 |
|---|---|---|---|---|---|---|---|
51,200 | 2023-07-18 | 1.411 | 1.559 | 1.482 | 1.429 | 5,956,807.73 | OP |
51,201 | 2023-07-19 | 1.416 | 1.628 | 1.429 | 1.564 | 8,140,975.79 | OP |
51,202 | 2023-07-20 | 1.51 | 1.606 | 1.564 | 1.531 | 6,403,456.55 | OP |
51,203 | 2023-07-21 | 1.5 | 1.556 | 1.531 | 1.508 | 5,791,865.36 | OP |
51,204 | 2023-07-22 | 1.507 | 1.591 | 1.508 | 1.566 | 3,820,990.02 | OP |
51,205 | 2023-07-23 | 1.534 | 1.655 | 1.568 | 1.581 | 3,905,024.89 | OP |
51,206 | 2023-07-24 | 1.468 | 1.586 | 1.581 | 1.508 | 4,664,777.2 | OP |
51,207 | 2023-07-25 | 1.443 | 1.523 | 1.508 | 1.448 | 2,537,732.76 | OP |
51,208 | 2023-07-26 | 1.426 | 1.544 | 1.449 | 1.513 | 1,970,984.85 | OP |
51,209 | 2023-07-27 | 1.49 | 1.569 | 1.512 | 1.496 | 1,608,008.92 | OP |
51,210 | 2023-07-28 | 1.46 | 1.5 | 1.495 | 1.477 | 2,862,866.41 | OP |
51,211 | 2023-07-29 | 1.474 | 1.516 | 1.477 | 1.509 | 1,251,111.21 | OP |
51,212 | 2023-07-30 | 1.499 | 1.633 | 1.51 | 1.621 | 4,562,846.32 | OP |
51,213 | 2023-07-31 | 1.6 | 1.814 | 1.621 | 1.612 | 10,257,279.82 | OP |
51,214 | 2023-08-01 | 1.551 | 1.659 | 1.612 | 1.65 | 5,669,003.28 | OP |
51,215 | 2023-08-02 | 1.604 | 1.68 | 1.649 | 1.637 | 3,977,409.47 | OP |
51,216 | 2023-08-03 | 1.636 | 1.802 | 1.636 | 1.714 | 7,792,762.46 | OP |
51,217 | 2023-08-04 | 1.673 | 1.767 | 1.715 | 1.685 | 3,401,050.08 | OP |
51,218 | 2023-08-05 | 1.649 | 1.721 | 1.684 | 1.688 | 2,045,084.21 | OP |
51,219 | 2023-08-06 | 1.671 | 1.722 | 1.689 | 1.7 | 1,262,403.87 | OP |
51,220 | 2023-08-07 | 1.675 | 1.807 | 1.699 | 1.796 | 5,709,916.34 | OP |
51,221 | 2023-08-08 | 1.662 | 1.824 | 1.797 | 1.679 | 6,926,387.84 | OP |
51,222 | 2023-08-09 | 1.522 | 1.703 | 1.678 | 1.552 | 5,804,050.9 | OP |
51,223 | 2023-08-10 | 1.546 | 1.6 | 1.551 | 1.579 | 3,090,350.47 | OP |
51,224 | 2023-08-11 | 1.57 | 1.608 | 1.578 | 1.586 | 1,575,980.24 | OP |
51,225 | 2023-08-12 | 1.535 | 1.595 | 1.585 | 1.549 | 890,666.85 | OP |
51,226 | 2023-08-13 | 1.523 | 1.565 | 1.548 | 1.537 | 1,005,131.95 | OP |
51,227 | 2023-08-14 | 1.506 | 1.575 | 1.537 | 1.529 | 1,929,302.47 | OP |
51,228 | 2023-08-15 | 1.405 | 1.535 | 1.529 | 1.468 | 2,690,397.94 | OP |
51,229 | 2023-08-16 | 1.371 | 1.489 | 1.467 | 1.409 | 1,881,193.68 | OP |
51,230 | 2023-08-17 | 1.247 | 1.479 | 1.41 | 1.368 | 6,198,146.33 | OP |
51,231 | 2023-08-18 | 1.344 | 1.461 | 1.368 | 1.439 | 7,205,798.11 | OP |
51,232 | 2023-08-19 | 1.427 | 1.517 | 1.44 | 1.473 | 2,362,394.75 | OP |
51,233 | 2023-08-20 | 1.446 | 1.489 | 1.472 | 1.473 | 570,567.42 | OP |
51,234 | 2023-08-21 | 1.464 | 1.557 | 1.473 | 1.528 | 3,354,214.94 | OP |
51,235 | 2023-08-22 | 1.492 | 1.599 | 1.528 | 1.578 | 3,930,273.46 | OP |
51,236 | 2023-08-23 | 1.525 | 1.621 | 1.577 | 1.56 | 2,153,941.39 | OP |
51,237 | 2023-08-24 | 1.521 | 1.591 | 1.56 | 1.585 | 1,400,433.97 | OP |
51,238 | 2023-08-25 | 1.459 | 1.591 | 1.585 | 1.468 | 5,087,655.73 | OP |
51,239 | 2023-08-26 | 1.444 | 1.499 | 1.468 | 1.481 | 1,830,226.03 | OP |
51,240 | 2023-08-27 | 1.434 | 1.494 | 1.481 | 1.451 | 563,913.54 | OP |
51,241 | 2023-08-28 | 1.401 | 1.459 | 1.449 | 1.421 | 1,060,030.21 | OP |
51,242 | 2023-08-29 | 1.41 | 1.534 | 1.422 | 1.495 | 2,586,616.04 | OP |
51,243 | 2023-08-30 | 1.459 | 1.511 | 1.496 | 1.482 | 1,031,423.94 | OP |
51,244 | 2023-08-31 | 1.367 | 1.496 | 1.481 | 1.39 | 4,023,916.63 | OP |
51,245 | 2023-09-01 | 1.296 | 1.402 | 1.389 | 1.317 | 4,261,745.25 | OP |
51,246 | 2023-09-02 | 1.284 | 1.339 | 1.317 | 1.319 | 852,171.87 | OP |
51,247 | 2023-09-03 | 1.31 | 1.347 | 1.318 | 1.336 | 402,379 | OP |
51,248 | 2023-09-04 | 1.317 | 1.37 | 1.336 | 1.34 | 438,789.96 | OP |
51,249 | 2023-09-05 | 1.307 | 1.348 | 1.34 | 1.345 | 906,968.89 | OP |
51,250 | 2023-09-06 | 1.296 | 1.357 | 1.345 | 1.33 | 1,176,953.99 | OP |
51,251 | 2023-09-07 | 1.304 | 1.348 | 1.33 | 1.34 | 978,886.57 | OP |
51,252 | 2023-09-08 | 1.294 | 1.348 | 1.34 | 1.296 | 1,138,822.61 | OP |
51,253 | 2023-09-09 | 1.281 | 1.298 | 1.296 | 1.292 | 1,630,757.52 | OP |
51,254 | 2023-09-10 | 1.207 | 1.292 | 1.292 | 1.269 | 2,234,614.18 | OP |
51,255 | 2023-09-11 | 1.216 | 1.286 | 1.269 | 1.284 | 3,565,082.31 | OP |
51,256 | 2023-09-12 | 1.284 | 1.377 | 1.285 | 1.336 | 2,538,477.07 | OP |
51,257 | 2023-09-13 | 1.328 | 1.382 | 1.336 | 1.351 | 1,913,219.81 | OP |
51,258 | 2023-09-14 | 1.333 | 1.381 | 1.351 | 1.355 | 1,217,956.59 | OP |
51,259 | 2023-09-15 | 1.341 | 1.427 | 1.355 | 1.406 | 3,045,373.85 | OP |
51,260 | 2023-09-16 | 1.378 | 1.438 | 1.407 | 1.391 | 750,879.42 | OP |
51,261 | 2023-09-17 | 1.345 | 1.391 | 1.39 | 1.371 | 1,191,503.66 | OP |
51,262 | 2023-09-18 | 1.355 | 1.422 | 1.371 | 1.368 | 3,584,738.71 | OP |
51,263 | 2023-09-19 | 1.365 | 1.414 | 1.368 | 1.381 | 1,130,568.17 | OP |
51,264 | 2023-09-20 | 1.365 | 1.405 | 1.38 | 1.388 | 1,478,214.87 | OP |
51,265 | 2023-09-21 | 1.288 | 1.397 | 1.388 | 1.295 | 3,126,837.08 | OP |
51,266 | 2023-09-22 | 1.274 | 1.312 | 1.296 | 1.293 | 2,002,870.03 | OP |
51,267 | 2023-09-23 | 1.28 | 1.307 | 1.294 | 1.298 | 784,903.98 | OP |
51,268 | 2023-09-24 | 1.256 | 1.3 | 1.298 | 1.263 | 705,268.52 | OP |
51,269 | 2023-09-25 | 1.23 | 1.277 | 1.263 | 1.251 | 5,647,449.15 | OP |
51,270 | 2023-09-26 | 1.248 | 1.29 | 1.251 | 1.286 | 1,020,192.68 | OP |
51,271 | 2023-09-27 | 1.256 | 1.319 | 1.286 | 1.271 | 2,092,772.66 | OP |
51,272 | 2023-09-28 | 1.268 | 1.349 | 1.27 | 1.324 | 2,558,480.01 | OP |
51,273 | 2023-09-29 | 1.307 | 1.349 | 1.324 | 1.336 | 1,104,888.43 | OP |
51,274 | 2023-09-30 | 1.317 | 1.362 | 1.335 | 1.345 | 2,024,358.85 | OP |
51,275 | 2023-10-01 | 1.343 | 1.422 | 1.344 | 1.412 | 1,263,067.6 | OP |
51,276 | 2023-10-02 | 1.362 | 1.467 | 1.414 | 1.393 | 2,688,113.18 | OP |
51,277 | 2023-10-03 | 1.302 | 1.399 | 1.393 | 1.322 | 4,605,274.59 | OP |
51,278 | 2023-10-04 | 1.256 | 1.341 | 1.322 | 1.33 | 1,736,428.24 | OP |
51,279 | 2023-10-05 | 1.286 | 1.344 | 1.33 | 1.301 | 1,964,835.13 | OP |
51,280 | 2023-10-06 | 1.289 | 1.323 | 1.301 | 1.304 | 2,592,250.24 | OP |
51,281 | 2023-10-07 | 1.272 | 1.314 | 1.303 | 1.292 | 1,764,943.59 | OP |
51,282 | 2023-10-08 | 1.257 | 1.305 | 1.292 | 1.281 | 1,728,163.73 | OP |
51,283 | 2023-10-09 | 1.186 | 1.288 | 1.281 | 1.228 | 2,688,441.06 | OP |
51,284 | 2023-10-10 | 1.218 | 1.254 | 1.228 | 1.243 | 1,329,325.5 | OP |
51,285 | 2023-10-11 | 1.215 | 1.26 | 1.243 | 1.246 | 1,863,341.29 | OP |
51,286 | 2023-10-12 | 1.163 | 1.248 | 1.245 | 1.192 | 2,267,016.23 | OP |
51,287 | 2023-10-13 | 1.188 | 1.238 | 1.191 | 1.208 | 1,841,513.6 | OP |
51,288 | 2023-10-14 | 1.196 | 1.222 | 1.207 | 1.198 | 549,137.82 | OP |
51,289 | 2023-10-15 | 1.186 | 1.215 | 1.198 | 1.208 | 754,530.11 | OP |
51,290 | 2023-10-16 | 1.208 | 1.27 | 1.209 | 1.236 | 1,758,524.22 | OP |
51,291 | 2023-10-17 | 1.181 | 1.24 | 1.235 | 1.198 | 1,404,968.92 | OP |
51,292 | 2023-10-18 | 1.182 | 1.218 | 1.198 | 1.187 | 1,693,025.26 | OP |
51,293 | 2023-10-19 | 1.153 | 1.19 | 1.187 | 1.17 | 778,082.48 | OP |
51,294 | 2023-10-20 | 1.165 | 1.255 | 1.17 | 1.235 | 1,113,460.18 | OP |
51,295 | 2023-10-21 | 1.225 | 1.291 | 1.236 | 1.269 | 974,259.18 | OP |
51,296 | 2023-10-22 | 1.235 | 1.317 | 1.269 | 1.317 | 1,404,093.62 | OP |
51,297 | 2023-10-23 | 1.273 | 1.377 | 1.317 | 1.362 | 2,981,116.27 | OP |
51,298 | 2023-10-24 | 1.331 | 1.435 | 1.363 | 1.397 | 3,077,132.62 | OP |
51,299 | 2023-10-25 | 1.35 | 1.419 | 1.397 | 1.384 | 1,528,857.52 | OP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.