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 |
|---|---|---|---|---|---|---|---|
51,300 | 2023-10-26 | 1.36 | 1.478 | 1.385 | 1.411 | 3,103,707.75 | OP |
51,301 | 2023-10-27 | 1.338 | 1.416 | 1.412 | 1.366 | 4,234,095.01 | OP |
51,302 | 2023-10-28 | 1.362 | 1.394 | 1.366 | 1.372 | 744,766.84 | OP |
51,303 | 2023-10-29 | 1.353 | 1.425 | 1.372 | 1.416 | 1,163,085.45 | OP |
51,304 | 2023-10-30 | 1.383 | 1.449 | 1.417 | 1.421 | 2,050,031.31 | OP |
51,305 | 2023-10-31 | 1.335 | 1.444 | 1.42 | 1.395 | 2,800,151.23 | OP |
51,306 | 2023-11-01 | 1.343 | 1.46 | 1.394 | 1.439 | 6,868,995.61 | OP |
51,307 | 2023-11-02 | 1.34 | 1.467 | 1.44 | 1.373 | 3,170,568.74 | OP |
51,308 | 2023-11-03 | 1.323 | 1.429 | 1.372 | 1.425 | 3,598,787.62 | OP |
51,309 | 2023-11-04 | 1.414 | 1.525 | 1.424 | 1.5 | 1,986,869.05 | OP |
51,310 | 2023-11-05 | 1.477 | 1.564 | 1.502 | 1.542 | 2,250,471.67 | OP |
51,311 | 2023-11-06 | 1.51 | 1.582 | 1.54 | 1.571 | 2,238,458.97 | OP |
51,312 | 2023-11-07 | 1.444 | 1.574 | 1.573 | 1.51 | 5,665,315.17 | OP |
51,313 | 2023-11-08 | 1.494 | 1.549 | 1.51 | 1.526 | 2,728,871.19 | OP |
51,314 | 2023-11-09 | 1.44 | 1.751 | 1.525 | 1.745 | 10,095,212.35 | OP |
51,315 | 2023-11-10 | 1.631 | 1.807 | 1.743 | 1.723 | 4,076,795.1 | OP |
51,316 | 2023-11-11 | 1.645 | 1.756 | 1.722 | 1.695 | 3,502,775.16 | OP |
51,317 | 2023-11-12 | 1.614 | 1.85 | 1.697 | 1.821 | 3,278,148.61 | OP |
51,318 | 2023-11-13 | 1.769 | 1.951 | 1.822 | 1.789 | 9,561,884.74 | OP |
51,319 | 2023-11-14 | 1.65 | 1.833 | 1.788 | 1.792 | 5,177,391.31 | OP |
51,320 | 2023-11-15 | 1.79 | 1.877 | 1.792 | 1.862 | 4,795,508.37 | OP |
51,321 | 2023-11-16 | 1.753 | 1.902 | 1.863 | 1.807 | 4,984,156.63 | OP |
51,322 | 2023-11-17 | 1.626 | 1.846 | 1.806 | 1.708 | 9,288,051.37 | OP |
51,323 | 2023-11-18 | 1.604 | 1.764 | 1.708 | 1.742 | 1,819,648.96 | OP |
51,324 | 2023-11-19 | 1.698 | 1.793 | 1.741 | 1.78 | 1,486,903.05 | OP |
51,325 | 2023-11-20 | 1.719 | 1.81 | 1.782 | 1.729 | 2,041,559.99 | OP |
51,326 | 2023-11-21 | 1.569 | 1.755 | 1.728 | 1.592 | 2,029,303.58 | OP |
51,327 | 2023-11-22 | 1.587 | 1.76 | 1.59 | 1.738 | 1,754,668.87 | OP |
51,328 | 2023-11-23 | 1.726 | 1.849 | 1.738 | 1.824 | 1,605,157.75 | OP |
51,329 | 2023-11-24 | 1.787 | 1.877 | 1.825 | 1.8 | 1,771,463.46 | OP |
51,330 | 2023-11-25 | 1.765 | 1.83 | 1.799 | 1.787 | 939,876.1 | OP |
51,331 | 2023-11-26 | 1.738 | 1.826 | 1.787 | 1.816 | 1,249,409.57 | OP |
51,332 | 2023-11-27 | 1.669 | 1.816 | 1.815 | 1.724 | 1,338,188.18 | OP |
51,333 | 2023-11-28 | 1.68 | 1.748 | 1.724 | 1.714 | 2,733,073.18 | OP |
51,334 | 2023-11-29 | 1.652 | 1.729 | 1.716 | 1.691 | 2,046,659.92 | OP |
51,335 | 2023-11-30 | 1.646 | 1.699 | 1.69 | 1.671 | 3,345,606.55 | OP |
51,336 | 2023-12-01 | 1.631 | 1.72 | 1.672 | 1.657 | 3,994,677.23 | OP |
51,337 | 2023-12-02 | 1.654 | 1.762 | 1.656 | 1.757 | 2,098,613.79 | OP |
51,338 | 2023-12-03 | 1.694 | 1.77 | 1.758 | 1.72 | 1,232,512.1 | OP |
51,339 | 2023-12-04 | 1.671 | 1.859 | 1.719 | 1.796 | 4,830,357.08 | OP |
51,340 | 2023-12-05 | 1.707 | 1.847 | 1.797 | 1.803 | 3,688,867.98 | OP |
51,341 | 2023-12-06 | 1.705 | 1.851 | 1.803 | 1.713 | 2,665,285.77 | OP |
51,342 | 2023-12-07 | 1.698 | 2.195 | 1.717 | 2.172 | 11,698,745.16 | OP |
51,343 | 2023-12-08 | 2.077 | 2.25 | 2.173 | 2.107 | 6,768,627.97 | OP |
51,344 | 2023-12-09 | 2.01 | 2.304 | 2.109 | 2.044 | 3,567,301.02 | OP |
51,345 | 2023-12-10 | 2.043 | 2.22 | 2.045 | 2.169 | 3,158,414.31 | OP |
51,346 | 2023-12-11 | 1.909 | 2.405 | 2.17 | 2.29 | 7,457,824.33 | OP |
51,347 | 2023-12-12 | 2.225 | 2.495 | 2.291 | 2.345 | 12,730,012.65 | OP |
51,348 | 2023-12-13 | 2.12 | 2.42 | 2.346 | 2.256 | 6,564,775.82 | OP |
51,349 | 2023-12-14 | 2.145 | 2.325 | 2.253 | 2.265 | 5,391,641.3 | OP |
51,350 | 2023-12-15 | 2.082 | 2.294 | 2.267 | 2.097 | 2,623,370.93 | OP |
51,351 | 2023-12-16 | 2.087 | 2.282 | 2.1 | 2.178 | 1,765,591.86 | OP |
51,352 | 2023-12-17 | 2.054 | 2.218 | 2.178 | 2.084 | 1,749,319.66 | OP |
51,353 | 2023-12-18 | 1.957 | 2.261 | 2.085 | 2.236 | 2,759,061.72 | OP |
51,354 | 2023-12-19 | 2.08 | 2.274 | 2.237 | 2.107 | 1,511,297.06 | OP |
51,355 | 2023-12-20 | 2.105 | 2.3 | 2.107 | 2.248 | 2,855,461.86 | OP |
51,356 | 2023-12-21 | 2.203 | 2.556 | 2.249 | 2.529 | 4,881,657.68 | OP |
51,357 | 2023-12-22 | 2.491 | 3.546 | 2.528 | 3.468 | 18,624,178.39 | OP |
51,358 | 2023-12-23 | 3.11 | 3.536 | 3.466 | 3.45 | 13,639,640.67 | OP |
51,359 | 2023-12-24 | 3.311 | 3.848 | 3.449 | 3.567 | 10,506,400.89 | OP |
51,360 | 2023-12-25 | 3.351 | 3.739 | 3.57 | 3.375 | 6,739,920.5 | OP |
51,361 | 2023-12-26 | 3 | 3.5 | 3.375 | 3.469 | 7,941,668.84 | OP |
51,362 | 2023-12-27 | 3.207 | 4.18 | 3.467 | 3.958 | 14,211,355.48 | OP |
51,363 | 2023-12-28 | 3.57 | 4.15 | 3.959 | 3.581 | 7,693,832.91 | OP |
51,364 | 2023-12-29 | 3.417 | 3.948 | 3.581 | 3.911 | 10,294,443.87 | OP |
51,365 | 2023-12-30 | 3.585 | 3.93 | 3.908 | 3.605 | 3,492,709.93 | OP |
51,366 | 2023-12-31 | 3.597 | 3.917 | 3.6 | 3.704 | 5,464,341.46 | OP |
51,367 | 2024-01-01 | 3.54 | 4.124 | 3.705 | 3.991 | 7,101,304.79 | OP |
51,368 | 2024-01-02 | 3.64 | 4.05 | 3.989 | 3.713 | 6,318,935.18 | OP |
51,369 | 2024-01-03 | 3.044 | 3.995 | 3.713 | 3.486 | 8,715,734.14 | OP |
51,370 | 2024-01-04 | 3.357 | 3.931 | 3.487 | 3.718 | 6,818,586.21 | OP |
51,371 | 2024-01-05 | 3.273 | 3.766 | 3.719 | 3.446 | 4,689,424.28 | OP |
51,372 | 2024-01-06 | 3.12 | 3.448 | 3.448 | 3.226 | 2,363,307.18 | OP |
51,373 | 2024-01-07 | 3.154 | 3.464 | 3.224 | 3.172 | 2,884,941.98 | OP |
51,374 | 2024-01-08 | 2.911 | 3.52 | 3.172 | 3.416 | 6,663,231.14 | OP |
51,375 | 2024-01-09 | 3.09 | 3.746 | 3.418 | 3.641 | 7,141,741.64 | OP |
51,376 | 2024-01-10 | 3.498 | 4.095 | 3.64 | 3.934 | 14,612,181.8 | OP |
51,377 | 2024-01-11 | 3.633 | 4.101 | 3.938 | 3.969 | 8,068,610.19 | OP |
51,378 | 2024-01-12 | 3.744 | 4.3 | 3.967 | 3.911 | 13,322,748.68 | OP |
51,379 | 2024-01-13 | 3.66 | 3.942 | 3.915 | 3.803 | 5,076,525.69 | OP |
51,380 | 2024-01-14 | 3.449 | 3.848 | 3.803 | 3.468 | 10,472,760.25 | OP |
51,381 | 2024-01-15 | 3.413 | 3.62 | 3.469 | 3.449 | 8,663,748.87 | OP |
51,382 | 2024-01-16 | 3.4 | 3.672 | 3.449 | 3.604 | 4,821,219.64 | OP |
51,383 | 2024-01-17 | 3.398 | 3.625 | 3.605 | 3.455 | 4,816,231.14 | OP |
51,384 | 2024-01-18 | 3.148 | 3.481 | 3.452 | 3.212 | 6,054,116.03 | OP |
51,385 | 2024-01-19 | 2.998 | 3.277 | 3.212 | 3.2 | 4,975,171.29 | OP |
51,386 | 2024-01-20 | 3.103 | 3.23 | 3.202 | 3.191 | 2,184,124.61 | OP |
51,387 | 2024-01-21 | 3.107 | 3.258 | 3.189 | 3.116 | 1,732,119.15 | OP |
51,388 | 2024-01-22 | 2.997 | 3.152 | 3.118 | 3.033 | 1,884,449.05 | OP |
51,389 | 2023-03-29 | 0.7465 | 0.8017 | 0.7601 | 0.7628 | 110,095.22 | ORCA |
51,390 | 2023-03-30 | 0.7468 | 0.7954 | 0.7593 | 0.7508 | 38,177.85 | ORCA |
51,391 | 2023-03-31 | 0.7503 | 0.793 | 0.7567 | 0.7801 | 112,857.49 | ORCA |
51,392 | 2023-04-01 | 0.779 | 0.7934 | 0.7807 | 0.7934 | 79,048.31 | ORCA |
51,393 | 2023-04-02 | 0.7931 | 0.9265 | 0.7934 | 0.8586 | 482,923.01 | ORCA |
51,394 | 2023-04-03 | 0.8242 | 0.8676 | 0.8566 | 0.8242 | 62,543.46 | ORCA |
51,395 | 2023-04-04 | 0.8008 | 0.8363 | 0.8256 | 0.8086 | 55,039.8 | ORCA |
51,396 | 2023-04-05 | 0.8059 | 0.8317 | 0.8093 | 0.8064 | 44,001.46 | ORCA |
51,397 | 2023-04-06 | 0.7962 | 0.8285 | 0.807 | 0.7994 | 29,533.34 | ORCA |
51,398 | 2023-04-07 | 0.7744 | 0.8197 | 0.8098 | 0.7786 | 38,416.35 | ORCA |
51,399 | 2023-04-08 | 0.7646 | 0.7928 | 0.7896 | 0.7646 | 13,899.73 | ORCA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.