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 |
|---|---|---|---|---|---|---|---|
51,400 | 2023-04-09 | 0.761 | 0.7893 | 0.7683 | 0.7628 | 28,882.05 | ORCA |
51,401 | 2023-04-10 | 0.761 | 0.8122 | 0.7744 | 0.7825 | 80,728.26 | ORCA |
51,402 | 2023-04-11 | 0.7199 | 0.9954 | 0.7996 | 0.8747 | 302,743.11 | ORCA |
51,403 | 2023-04-12 | 0.8396 | 0.9406 | 0.849 | 0.8691 | 408,685.3 | ORCA |
51,404 | 2023-04-13 | 0.8288 | 0.909 | 0.8762 | 0.8877 | 162,813.91 | ORCA |
51,405 | 2023-04-14 | 0.8369 | 0.8991 | 0.8831 | 0.8585 | 66,765.91 | ORCA |
51,406 | 2023-04-15 | 0.81 | 0.8844 | 0.8776 | 0.848 | 69,843.54 | ORCA |
51,407 | 2023-04-16 | 0.8185 | 0.8644 | 0.8474 | 0.8314 | 43,083.36 | ORCA |
51,408 | 2023-04-17 | 0.8243 | 0.8349 | 0.8345 | 0.8247 | 44,736.96 | ORCA |
51,409 | 2023-04-18 | 0.8221 | 0.8267 | 0.8242 | 0.8265 | 33,289.6 | ORCA |
51,410 | 2023-04-19 | 0.7902 | 0.8286 | 0.8249 | 0.7961 | 133,093.47 | ORCA |
51,411 | 2023-04-20 | 0.7533 | 0.8218 | 0.8037 | 0.792 | 30,981.33 | ORCA |
51,412 | 2023-04-21 | 0.7581 | 0.8104 | 0.7922 | 0.7581 | 29,661.29 | ORCA |
51,413 | 2023-04-22 | 0.7536 | 0.8097 | 0.767 | 0.8097 | 10,297.53 | ORCA |
51,414 | 2023-04-23 | 0.7588 | 0.7875 | 0.7801 | 0.7786 | 29,076.71 | ORCA |
51,415 | 2023-04-24 | 0.7719 | 0.78 | 0.7774 | 0.7727 | 6,154.61 | ORCA |
51,416 | 2023-04-25 | 0.769 | 0.7768 | 0.7727 | 0.7712 | 61,988.4 | ORCA |
51,417 | 2023-04-26 | 0.7397 | 0.7801 | 0.7698 | 0.772 | 207,923.33 | ORCA |
51,418 | 2023-04-27 | 0.7665 | 0.7895 | 0.772 | 0.7733 | 52,164.21 | ORCA |
51,419 | 2023-04-28 | 0.7583 | 0.7737 | 0.7737 | 0.7695 | 64,434.57 | ORCA |
51,420 | 2023-04-29 | 0.7654 | 0.7706 | 0.7695 | 0.7655 | 37,014.36 | ORCA |
51,421 | 2023-04-30 | 0.7654 | 0.7702 | 0.7655 | 0.7662 | 25,306.04 | ORCA |
51,422 | 2023-05-01 | 0.6737 | 0.7811 | 0.7659 | 0.7587 | 57,276.28 | ORCA |
51,423 | 2023-05-02 | 0.7285 | 0.7688 | 0.7529 | 0.7552 | 17,568.1 | ORCA |
51,424 | 2023-05-03 | 0.7493 | 0.7562 | 0.7552 | 0.7562 | 70,979.68 | ORCA |
51,425 | 2023-05-04 | 0.7517 | 0.7563 | 0.7561 | 0.7517 | 15,594.17 | ORCA |
51,426 | 2023-05-05 | 0.7516 | 0.7612 | 0.7516 | 0.7611 | 90,309.31 | ORCA |
51,427 | 2023-05-06 | 0.7532 | 0.7617 | 0.7611 | 0.7533 | 70,599.04 | ORCA |
51,428 | 2023-05-07 | 0.7524 | 0.7576 | 0.7532 | 0.7524 | 46,087.59 | ORCA |
51,429 | 2023-05-08 | 0.7165 | 0.7701 | 0.7524 | 0.7247 | 111,309.75 | ORCA |
51,430 | 2023-05-09 | 0.7215 | 0.7897 | 0.7403 | 0.7719 | 38,424.73 | ORCA |
51,431 | 2023-05-10 | 0.7404 | 0.7768 | 0.7469 | 0.7484 | 77,464.1 | ORCA |
51,432 | 2023-05-11 | 0.7264 | 0.7626 | 0.7472 | 0.7593 | 50,345.54 | ORCA |
51,433 | 2023-05-12 | 0.71 | 0.7593 | 0.738 | 0.7279 | 205,312.3 | ORCA |
51,434 | 2023-05-13 | 0.724 | 0.7296 | 0.7282 | 0.7269 | 32,708.25 | ORCA |
51,435 | 2023-05-14 | 0.7263 | 0.7309 | 0.7295 | 0.727 | 14,079.56 | ORCA |
51,436 | 2023-05-15 | 0.7261 | 0.731 | 0.7267 | 0.7261 | 45,638.08 | ORCA |
51,437 | 2023-05-16 | 0.7166 | 0.7279 | 0.7261 | 0.7172 | 26,226.24 | ORCA |
51,438 | 2023-05-17 | 0.7109 | 0.7207 | 0.7178 | 0.7128 | 110,479.58 | ORCA |
51,439 | 2023-05-18 | 0.6792 | 0.7188 | 0.714 | 0.699 | 21,076.49 | ORCA |
51,440 | 2023-05-19 | 0.6685 | 0.7113 | 0.7113 | 0.6763 | 44,263.33 | ORCA |
51,441 | 2023-05-20 | 0.6812 | 0.7061 | 0.6897 | 0.6971 | 12,755.51 | ORCA |
51,442 | 2023-05-21 | 0.6683 | 0.6995 | 0.6955 | 0.6852 | 57,907.69 | ORCA |
51,443 | 2023-05-22 | 0.6662 | 0.7028 | 0.6858 | 0.6783 | 20,208.87 | ORCA |
51,444 | 2023-05-23 | 0.6753 | 0.702 | 0.6901 | 0.6918 | 17,686.25 | ORCA |
51,445 | 2023-05-24 | 0.6662 | 0.6951 | 0.6918 | 0.6817 | 59,047.99 | ORCA |
51,446 | 2023-05-25 | 0.6275 | 0.6901 | 0.6817 | 0.6564 | 84,191.96 | ORCA |
51,447 | 2023-05-26 | 0.6575 | 0.6663 | 0.6656 | 0.6596 | 9,470.44 | ORCA |
51,448 | 2023-05-27 | 0.6594 | 0.6644 | 0.6597 | 0.6643 | 88,991.22 | ORCA |
51,449 | 2023-05-28 | 0.661 | 0.6709 | 0.6642 | 0.6709 | 45,907.76 | ORCA |
51,450 | 2023-05-29 | 0.6645 | 0.671 | 0.6709 | 0.6651 | 28,288.99 | ORCA |
51,451 | 2023-05-30 | 0.6646 | 0.6708 | 0.6646 | 0.6681 | 56,275.28 | ORCA |
51,452 | 2023-05-31 | 0.5904 | 0.668 | 0.668 | 0.6353 | 138,601.24 | ORCA |
51,453 | 2023-06-01 | 0.6352 | 0.6442 | 0.6381 | 0.6363 | 35,167.43 | ORCA |
51,454 | 2023-06-02 | 0.6361 | 0.6456 | 0.6363 | 0.6455 | 27,527.12 | ORCA |
51,455 | 2023-06-03 | 0.6426 | 0.6497 | 0.6455 | 0.6463 | 20,298.46 | ORCA |
51,456 | 2023-06-04 | 0.6436 | 0.6542 | 0.6459 | 0.6512 | 51,305.54 | ORCA |
51,457 | 2023-06-05 | 0.6391 | 0.6528 | 0.651 | 0.6432 | 162,174.11 | ORCA |
51,458 | 2023-06-06 | 0.5774 | 0.6488 | 0.6432 | 0.6434 | 79,710.51 | ORCA |
51,459 | 2023-06-07 | 0.5859 | 0.6463 | 0.6452 | 0.5907 | 61,125.76 | ORCA |
51,460 | 2023-06-08 | 0.5954 | 0.6488 | 0.6177 | 0.6101 | 79,533.2 | ORCA |
51,461 | 2023-06-09 | 0.5794 | 0.6144 | 0.6103 | 0.5794 | 128,072.47 | ORCA |
51,462 | 2023-06-10 | 0.5118 | 0.5821 | 0.5794 | 0.5653 | 191,429.85 | ORCA |
51,463 | 2023-06-11 | 0.5353 | 0.5769 | 0.5703 | 0.5562 | 74,424.73 | ORCA |
51,464 | 2023-06-12 | 0.5328 | 0.5754 | 0.5564 | 0.5329 | 95,709.87 | ORCA |
51,465 | 2023-06-13 | 0.5319 | 0.5628 | 0.5329 | 0.5371 | 89,011.62 | ORCA |
51,466 | 2023-06-14 | 0.5247 | 0.5684 | 0.532 | 0.5306 | 104,762.72 | ORCA |
51,467 | 2023-06-15 | 0.5207 | 0.5838 | 0.5338 | 0.5749 | 182,222.32 | ORCA |
51,468 | 2023-06-16 | 0.5399 | 0.6051 | 0.5738 | 0.5711 | 292,368.77 | ORCA |
51,469 | 2023-06-17 | 0.5309 | 0.5796 | 0.5712 | 0.5429 | 179,440.05 | ORCA |
51,470 | 2023-06-18 | 0.5355 | 0.5509 | 0.5388 | 0.541 | 18,445.7 | ORCA |
51,471 | 2023-06-19 | 0.5306 | 0.5412 | 0.5412 | 0.5327 | 35,861.21 | ORCA |
51,472 | 2023-06-20 | 0.5269 | 0.5369 | 0.5358 | 0.5337 | 69,607.86 | ORCA |
51,473 | 2023-06-21 | 0.5318 | 0.5476 | 0.5335 | 0.5469 | 174,528.77 | ORCA |
51,474 | 2023-06-22 | 0.5466 | 0.5528 | 0.5469 | 0.5508 | 121,007.01 | ORCA |
51,475 | 2023-06-23 | 0.5429 | 0.5509 | 0.5506 | 0.5473 | 91,843.31 | ORCA |
51,476 | 2023-06-24 | 0.5468 | 0.5543 | 0.5475 | 0.5482 | 63,793 | ORCA |
51,477 | 2023-06-25 | 0.5476 | 0.5535 | 0.5489 | 0.551 | 45,777.39 | ORCA |
51,478 | 2023-06-26 | 0.5453 | 0.5528 | 0.5511 | 0.5463 | 78,224.88 | ORCA |
51,479 | 2023-06-27 | 0.5447 | 0.5512 | 0.5457 | 0.5489 | 35,107.5 | ORCA |
51,480 | 2023-06-28 | 0.5434 | 0.5488 | 0.5482 | 0.5438 | 62,906.79 | ORCA |
51,481 | 2023-06-29 | 0.543 | 0.561 | 0.5437 | 0.561 | 154,911.99 | ORCA |
51,482 | 2023-06-30 | 0.5609 | 0.5759 | 0.561 | 0.5743 | 266,095.31 | ORCA |
51,483 | 2023-07-01 | 0.5726 | 0.5775 | 0.5749 | 0.5766 | 44,026.03 | ORCA |
51,484 | 2023-07-02 | 0.5754 | 0.584 | 0.5754 | 0.583 | 54,460.11 | ORCA |
51,485 | 2023-07-03 | 0.5817 | 0.5869 | 0.583 | 0.5864 | 39,756.27 | ORCA |
51,486 | 2023-07-04 | 0.5861 | 0.5973 | 0.5868 | 0.5955 | 46,760.84 | ORCA |
51,487 | 2023-07-05 | 0.5888 | 0.5969 | 0.5943 | 0.5919 | 81,511.38 | ORCA |
51,488 | 2023-07-06 | 0.5914 | 0.7599 | 0.5919 | 0.7123 | 957,132.17 | ORCA |
51,489 | 2023-07-07 | 0.6735 | 0.7976 | 0.7126 | 0.7282 | 683,435.73 | ORCA |
51,490 | 2023-07-08 | 0.7118 | 0.7343 | 0.7221 | 0.7121 | 114,246.51 | ORCA |
51,491 | 2023-07-09 | 0.71 | 0.7241 | 0.7173 | 0.7117 | 49,471.41 | ORCA |
51,492 | 2023-07-10 | 0.6907 | 0.7147 | 0.7103 | 0.6965 | 87,411.67 | ORCA |
51,493 | 2023-07-11 | 0.694 | 0.7673 | 0.6991 | 0.763 | 271,921.07 | ORCA |
51,494 | 2023-07-12 | 0.7077 | 0.763 | 0.7626 | 0.7583 | 59,483.79 | ORCA |
51,495 | 2023-07-13 | 0.7446 | 0.8756 | 0.7545 | 0.8284 | 215,466.49 | ORCA |
51,496 | 2023-07-14 | 0.8228 | 0.9 | 0.8324 | 0.8462 | 375,056.9 | ORCA |
51,497 | 2023-07-15 | 0.8296 | 0.9162 | 0.8387 | 0.8813 | 170,043.64 | ORCA |
51,498 | 2023-07-16 | 0.8745 | 0.9894 | 0.8898 | 0.9007 | 254,411.82 | ORCA |
51,499 | 2023-07-17 | 0.8678 | 0.9224 | 0.9094 | 0.8794 | 35,777.69 | ORCA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.