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 |
|---|---|---|---|---|---|---|---|
51,600 | 2023-10-26 | 1.0174 | 1.09 | 1.0896 | 1.0844 | 62,393.61 | ORCA |
51,601 | 2023-10-27 | 1.0342 | 1.1207 | 1.0764 | 1.0593 | 40,292.04 | ORCA |
51,602 | 2023-10-28 | 1.0469 | 1.0987 | 1.0676 | 1.0604 | 12,439.36 | ORCA |
51,603 | 2023-10-29 | 1.0385 | 1.1108 | 1.057 | 1.0933 | 17,764.8 | ORCA |
51,604 | 2023-10-30 | 1.0882 | 1.2289 | 1.0944 | 1.1952 | 128,716.43 | ORCA |
51,605 | 2023-10-31 | 1.1619 | 1.3775 | 1.205 | 1.2628 | 162,676.85 | ORCA |
51,606 | 2023-11-01 | 1.2378 | 1.7 | 1.2691 | 1.3169 | 733,560.87 | ORCA |
51,607 | 2023-11-02 | 1.2755 | 1.4772 | 1.3123 | 1.3231 | 270,079.02 | ORCA |
51,608 | 2023-11-03 | 1.2687 | 1.4068 | 1.3165 | 1.3542 | 82,632.11 | ORCA |
51,609 | 2023-11-04 | 1.3513 | 1.5298 | 1.3543 | 1.4524 | 121,340.35 | ORCA |
51,610 | 2023-11-05 | 1.2857 | 1.4884 | 1.4711 | 1.3564 | 145,069.02 | ORCA |
51,611 | 2023-11-06 | 1.2649 | 1.5162 | 1.358 | 1.5153 | 185,236.27 | ORCA |
51,612 | 2023-11-07 | 1.4896 | 1.7894 | 1.5153 | 1.7681 | 389,595.9 | ORCA |
51,613 | 2023-11-08 | 1.6997 | 2.0037 | 1.7665 | 1.7296 | 644,006.78 | ORCA |
51,614 | 2023-11-09 | 1.5301 | 1.9343 | 1.751 | 1.6999 | 334,102.41 | ORCA |
51,615 | 2023-11-10 | 1.696 | 2.16 | 1.7162 | 2.0746 | 266,067 | ORCA |
51,616 | 2023-11-11 | 1.8486 | 2.2063 | 2.0856 | 2.0178 | 278,441.01 | ORCA |
51,617 | 2023-11-12 | 1.8814 | 2.0832 | 2.0179 | 1.8903 | 116,549.34 | ORCA |
51,618 | 2023-11-13 | 1.6551 | 2.1207 | 1.8903 | 1.8851 | 261,866.96 | ORCA |
51,619 | 2023-11-14 | 1.876 | 2.2499 | 1.887 | 2.2061 | 341,890.65 | ORCA |
51,620 | 2023-11-15 | 2.1368 | 2.5245 | 2.208 | 2.469 | 258,833.83 | ORCA |
51,621 | 2023-11-16 | 2.1609 | 2.6318 | 2.4688 | 2.1958 | 182,739.71 | ORCA |
51,622 | 2023-11-17 | 1.9013 | 2.4738 | 2.1958 | 2.1641 | 239,332.98 | ORCA |
51,623 | 2023-11-18 | 2.05 | 2.2113 | 2.1818 | 2.1674 | 68,172.05 | ORCA |
51,624 | 2023-11-19 | 2.1 | 2.4227 | 2.1428 | 2.3907 | 112,749.64 | ORCA |
51,625 | 2023-11-20 | 2.226 | 2.4286 | 2.4015 | 2.26 | 104,305.09 | ORCA |
51,626 | 2023-11-21 | 2.0771 | 2.3309 | 2.273 | 2.0771 | 138,162.75 | ORCA |
51,627 | 2023-11-22 | 2.1145 | 2.5497 | 2.1373 | 2.4654 | 121,759.7 | ORCA |
51,628 | 2023-11-23 | 2.3558 | 2.66 | 2.4779 | 2.3558 | 102,422.49 | ORCA |
51,629 | 2023-11-24 | 2.3546 | 2.5642 | 2.3551 | 2.4796 | 53,963.16 | ORCA |
51,630 | 2023-11-25 | 2.35 | 2.89 | 2.4782 | 2.4498 | 133,906.47 | ORCA |
51,631 | 2023-11-26 | 2.3742 | 2.52 | 2.4518 | 2.4306 | 55,401.34 | ORCA |
51,632 | 2023-11-27 | 2.4017 | 2.8485 | 2.431 | 2.8399 | 197,219.29 | ORCA |
51,633 | 2023-11-28 | 2.68 | 3.7459 | 2.8124 | 3.615 | 620,376.21 | ORCA |
51,634 | 2023-11-29 | 3.2614 | 4.2499 | 3.6129 | 3.284 | 717,828.93 | ORCA |
51,635 | 2023-11-30 | 3.2002 | 3.7996 | 3.2897 | 3.481 | 207,049.81 | ORCA |
51,636 | 2023-12-01 | 3.25 | 3.5505 | 3.477 | 3.3223 | 129,552.03 | ORCA |
51,637 | 2023-12-02 | 3.26 | 3.42 | 3.3223 | 3.375 | 116,104.93 | ORCA |
51,638 | 2023-12-03 | 3.281 | 3.4907 | 3.3456 | 3.2922 | 97,067.2 | ORCA |
51,639 | 2023-12-04 | 2.7898 | 3.4 | 3.3031 | 2.9532 | 414,327.82 | ORCA |
51,640 | 2023-12-05 | 2.5327 | 3.0137 | 2.9433 | 2.711 | 212,888.96 | ORCA |
51,641 | 2023-12-06 | 2.5823 | 2.9208 | 2.7115 | 2.5989 | 194,435.75 | ORCA |
51,642 | 2023-12-07 | 2.51 | 2.773 | 2.5923 | 2.6159 | 365,693.42 | ORCA |
51,643 | 2023-12-08 | 2.6 | 4.4398 | 2.6154 | 3.9041 | 1,183,474 | ORCA |
51,644 | 2023-12-09 | 3.7084 | 4.4997 | 3.9346 | 4.3652 | 446,279.09 | ORCA |
51,645 | 2023-12-10 | 4.2643 | 6.8798 | 4.315 | 6.2899 | 2,013,068.33 | ORCA |
51,646 | 2023-12-11 | 4.5192 | 6.858 | 6.3302 | 5.7189 | 1,277,076.89 | ORCA |
51,647 | 2023-12-12 | 5 | 5.9649 | 5.7084 | 5.5785 | 490,577.66 | ORCA |
51,648 | 2023-12-13 | 4.3236 | 5.7756 | 5.5807 | 5.5571 | 383,958.71 | ORCA |
51,649 | 2023-12-14 | 5.5213 | 6.67 | 5.5213 | 6.2501 | 312,810.1 | ORCA |
51,650 | 2023-12-15 | 5.8373 | 8.4298 | 6.4052 | 7.3444 | 904,825.68 | ORCA |
51,651 | 2023-12-16 | 6.84 | 7.934 | 7.4726 | 7.406 | 305,446.34 | ORCA |
51,652 | 2023-12-17 | 6.2699 | 7.4422 | 7.3402 | 6.5949 | 230,399.84 | ORCA |
51,653 | 2023-12-18 | 5.5 | 7.0399 | 6.5949 | 6.5702 | 417,436.71 | ORCA |
51,654 | 2023-12-19 | 6.4641 | 7.9 | 6.5702 | 6.8694 | 332,528.35 | ORCA |
51,655 | 2023-12-20 | 6.5501 | 8.45 | 6.8872 | 7.8931 | 388,223.83 | ORCA |
51,656 | 2023-12-21 | 7.7702 | 8.93 | 7.9696 | 8.7463 | 432,651.07 | ORCA |
51,657 | 2023-12-22 | 6.7225 | 8.8712 | 8.7377 | 7.401 | 465,300.57 | ORCA |
51,658 | 2023-12-23 | 6.3626 | 7.9 | 7.4084 | 7.8285 | 456,386.64 | ORCA |
51,659 | 2023-12-24 | 7.25 | 9.1054 | 7.8285 | 7.7003 | 471,562.83 | ORCA |
51,660 | 2023-12-25 | 7.3691 | 8.6 | 7.6938 | 8.0008 | 335,766.09 | ORCA |
51,661 | 2023-12-26 | 6.77 | 8.1852 | 7.9167 | 7.0044 | 351,076.75 | ORCA |
51,662 | 2023-12-27 | 6.7409 | 7.1958 | 7.1068 | 6.8159 | 188,011.14 | ORCA |
51,663 | 2023-12-28 | 5.0854 | 6.8501 | 6.8411 | 6.0101 | 1,283,688.49 | ORCA |
51,664 | 2023-12-29 | 5.6008 | 6.61 | 6.0101 | 6.1997 | 487,453.48 | ORCA |
51,665 | 2023-12-30 | 5.7182 | 6.2 | 6.1143 | 5.9614 | 91,870.16 | ORCA |
51,666 | 2023-12-31 | 5.6426 | 6.1499 | 5.9607 | 5.7435 | 119,077.17 | ORCA |
51,667 | 2024-01-01 | 5.6244 | 6.36 | 5.7545 | 6.2495 | 198,555.94 | ORCA |
51,668 | 2024-01-02 | 5.9156 | 6.61 | 6.2495 | 6.0794 | 210,812.39 | ORCA |
51,669 | 2024-01-03 | 5.2 | 6.245 | 6.1125 | 5.7194 | 340,125.38 | ORCA |
51,670 | 2024-01-04 | 5.5502 | 6.0899 | 5.7193 | 5.9001 | 142,520.71 | ORCA |
51,671 | 2024-01-05 | 5.2791 | 6.0711 | 5.9515 | 5.5001 | 133,006.25 | ORCA |
51,672 | 2024-01-06 | 5.03 | 5.8063 | 5.5003 | 5.138 | 145,851.47 | ORCA |
51,673 | 2024-01-07 | 5.0104 | 5.5 | 5.1232 | 5.1002 | 137,792.22 | ORCA |
51,674 | 2024-01-08 | 4.82 | 5.8 | 5.0281 | 5.6096 | 309,977.67 | ORCA |
51,675 | 2024-01-09 | 5.2371 | 5.8441 | 5.6055 | 5.3971 | 152,447.67 | ORCA |
51,676 | 2024-01-10 | 4.8992 | 5.5174 | 5.426 | 5.3354 | 247,344.04 | ORCA |
51,677 | 2024-01-11 | 5.1 | 5.65 | 5.3032 | 5.128 | 194,020.95 | ORCA |
51,678 | 2024-01-12 | 4.5605 | 5.278 | 5.1267 | 4.598 | 187,599.85 | ORCA |
51,679 | 2024-01-13 | 4.5617 | 4.9444 | 4.62 | 4.7999 | 120,067.37 | ORCA |
51,680 | 2024-01-14 | 4.51 | 4.963 | 4.7998 | 4.5303 | 133,942.31 | ORCA |
51,681 | 2024-01-15 | 4.2569 | 4.6363 | 4.5556 | 4.3479 | 117,231.87 | ORCA |
51,682 | 2024-01-16 | 4.2503 | 4.8779 | 4.3471 | 4.7536 | 140,839.37 | ORCA |
51,683 | 2024-01-17 | 4.728 | 6.5637 | 4.7536 | 6.5495 | 953,332.46 | ORCA |
51,684 | 2024-01-18 | 5.3 | 7.7 | 6.4769 | 5.7611 | 1,108,023.59 | ORCA |
51,685 | 2024-01-19 | 4.9002 | 5.82 | 5.7141 | 5.2176 | 418,129.3 | ORCA |
51,686 | 2024-01-20 | 4.9212 | 5.34 | 5.2208 | 5.1948 | 275,255.5 | ORCA |
51,687 | 2024-01-21 | 5.0554 | 6.3199 | 5.1947 | 5.6969 | 348,453.85 | ORCA |
51,688 | 2024-01-22 | 5.0531 | 6.25 | 5.6969 | 5.3026 | 213,362.47 | ORCA |
51,689 | 2023-03-29 | 0.907 | 0.932 | 0.907 | 0.91 | 4,850.78 | ORN |
51,690 | 2023-03-30 | 0.893 | 0.941 | 0.913 | 0.91 | 30,187.95 | ORN |
51,691 | 2023-03-31 | 0.899 | 0.937 | 0.909 | 0.925 | 7,767.39 | ORN |
51,692 | 2023-04-01 | 0.914 | 0.934 | 0.929 | 0.929 | 6,382.08 | ORN |
51,693 | 2023-04-02 | 0.907 | 0.937 | 0.929 | 0.917 | 12,669.37 | ORN |
51,694 | 2023-04-03 | 0.884 | 0.925 | 0.914 | 0.907 | 6,635.2 | ORN |
51,695 | 2023-04-04 | 0.9 | 0.922 | 0.91 | 0.922 | 4,454.62 | ORN |
51,696 | 2023-04-05 | 0.908 | 0.932 | 0.917 | 0.92 | 9,579.87 | ORN |
51,697 | 2023-04-06 | 0.899 | 0.923 | 0.917 | 0.914 | 12,785.83 | ORN |
51,698 | 2023-04-07 | 0.887 | 0.91 | 0.909 | 0.901 | 16,199.87 | ORN |
51,699 | 2023-04-08 | 0.894 | 1.049 | 0.894 | 0.958 | 184,164.74 | ORN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.