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 |
|---|---|---|---|---|---|---|---|
52,000 | 2023-06-05 | 0.5333 | 0.5849 | 0.5824 | 0.534 | 484,909.84 | OSMO |
52,001 | 2023-06-06 | 0.53 | 0.558 | 0.534 | 0.5512 | 142,294.54 | OSMO |
52,002 | 2023-06-07 | 0.5188 | 0.554 | 0.5502 | 0.5198 | 175,536.69 | OSMO |
52,003 | 2023-06-08 | 0.5169 | 0.5307 | 0.522 | 0.5236 | 80,802.04 | OSMO |
52,004 | 2023-06-09 | 0.5054 | 0.5302 | 0.5236 | 0.5061 | 73,326.6 | OSMO |
52,005 | 2023-06-10 | 0.4432 | 0.5101 | 0.5061 | 0.4644 | 291,642.85 | OSMO |
52,006 | 2023-06-11 | 0.4545 | 0.4767 | 0.4633 | 0.4688 | 88,230.64 | OSMO |
52,007 | 2023-06-12 | 0.4593 | 0.4806 | 0.4693 | 0.4749 | 116,234.1 | OSMO |
52,008 | 2023-06-13 | 0.4552 | 0.4788 | 0.4754 | 0.4642 | 106,689.99 | OSMO |
52,009 | 2023-06-14 | 0.4474 | 0.4697 | 0.4633 | 0.4524 | 84,022.92 | OSMO |
52,010 | 2023-06-15 | 0.4371 | 0.4646 | 0.4542 | 0.4563 | 186,880.98 | OSMO |
52,011 | 2023-06-16 | 0.4077 | 0.5045 | 0.4561 | 0.4931 | 323,030.47 | OSMO |
52,012 | 2023-06-17 | 0.4869 | 0.5088 | 0.4931 | 0.5057 | 58,709.16 | OSMO |
52,013 | 2023-06-18 | 0.4864 | 0.5072 | 0.5057 | 0.4922 | 70,644.61 | OSMO |
52,014 | 2023-06-19 | 0.465 | 0.5021 | 0.4938 | 0.4872 | 1,106,731.01 | OSMO |
52,015 | 2023-06-20 | 0.4728 | 0.5045 | 0.4872 | 0.5011 | 244,010.98 | OSMO |
52,016 | 2023-06-21 | 0.5 | 0.5226 | 0.5016 | 0.5156 | 237,524.87 | OSMO |
52,017 | 2023-06-22 | 0.51 | 0.525 | 0.5156 | 0.5139 | 130,478.78 | OSMO |
52,018 | 2023-06-23 | 0.5092 | 0.5289 | 0.511 | 0.5215 | 111,546.37 | OSMO |
52,019 | 2023-06-24 | 0.5101 | 0.5299 | 0.5185 | 0.5164 | 74,887.66 | OSMO |
52,020 | 2023-06-25 | 0.5102 | 0.5299 | 0.5182 | 0.5102 | 66,679.86 | OSMO |
52,021 | 2023-06-26 | 0.4915 | 0.5137 | 0.5114 | 0.4965 | 129,197.5 | OSMO |
52,022 | 2023-06-27 | 0.4927 | 0.5081 | 0.4935 | 0.5046 | 38,372.62 | OSMO |
52,023 | 2023-06-28 | 0.4805 | 0.5058 | 0.5056 | 0.4849 | 71,013.08 | OSMO |
52,024 | 2023-06-29 | 0.48 | 0.4987 | 0.4857 | 0.4843 | 60,683.71 | OSMO |
52,025 | 2023-06-30 | 0.4761 | 0.5013 | 0.4843 | 0.4951 | 40,756.46 | OSMO |
52,026 | 2023-07-01 | 0.49 | 0.5029 | 0.496 | 0.5001 | 75,422.15 | OSMO |
52,027 | 2023-07-02 | 0.49 | 0.5021 | 0.5 | 0.5018 | 40,555.41 | OSMO |
52,028 | 2023-07-03 | 0.4974 | 0.52 | 0.4977 | 0.5171 | 104,865.92 | OSMO |
52,029 | 2023-07-04 | 0.49 | 0.5181 | 0.5153 | 0.5066 | 129,875.35 | OSMO |
52,030 | 2023-07-05 | 0.4876 | 0.52 | 0.5042 | 0.49 | 50,055.69 | OSMO |
52,031 | 2023-07-06 | 0.4796 | 0.5062 | 0.4895 | 0.4911 | 63,181.14 | OSMO |
52,032 | 2023-07-07 | 0.4883 | 0.499 | 0.491 | 0.491 | 39,200.31 | OSMO |
52,033 | 2023-07-08 | 0.4825 | 0.4967 | 0.4934 | 0.4913 | 84,920.27 | OSMO |
52,034 | 2023-07-09 | 0.491 | 0.5035 | 0.4923 | 0.4965 | 24,309.11 | OSMO |
52,035 | 2023-07-10 | 0.4901 | 0.5014 | 0.4961 | 0.4943 | 29,793.04 | OSMO |
52,036 | 2023-07-11 | 0.4876 | 0.5 | 0.4945 | 0.4932 | 57,249.19 | OSMO |
52,037 | 2023-07-12 | 0.4805 | 0.4992 | 0.4922 | 0.4831 | 46,914.63 | OSMO |
52,038 | 2023-07-13 | 0.4803 | 0.5293 | 0.4833 | 0.5168 | 132,424.05 | OSMO |
52,039 | 2023-07-14 | 0.516 | 1.645 | 0.517 | 0.5574 | 3,899,999.45 | OSMO |
52,040 | 2023-07-15 | 0.5312 | 0.5636 | 0.5574 | 0.5384 | 1,398,893.32 | OSMO |
52,041 | 2023-07-16 | 0.5154 | 0.5416 | 0.5372 | 0.5165 | 448,036.52 | OSMO |
52,042 | 2023-07-17 | 0.5 | 0.5284 | 0.5166 | 0.5188 | 286,107.93 | OSMO |
52,043 | 2023-07-18 | 0.502 | 0.5235 | 0.5192 | 0.5098 | 219,546.44 | OSMO |
52,044 | 2023-07-19 | 0.5062 | 0.5191 | 0.5125 | 0.5095 | 115,110.76 | OSMO |
52,045 | 2023-07-20 | 0.5082 | 0.5261 | 0.5082 | 0.5156 | 100,076.68 | OSMO |
52,046 | 2023-07-21 | 0.5147 | 0.528 | 0.5157 | 0.5243 | 177,545.96 | OSMO |
52,047 | 2023-07-22 | 0.5083 | 0.53 | 0.5242 | 0.5083 | 547,350.26 | OSMO |
52,048 | 2023-07-23 | 0.5002 | 0.5144 | 0.5094 | 0.5088 | 142,917.56 | OSMO |
52,049 | 2023-07-24 | 0.485 | 0.5147 | 0.5103 | 0.4895 | 191,604.89 | OSMO |
52,050 | 2023-07-25 | 0.4864 | 0.5003 | 0.4916 | 0.4972 | 56,237.96 | OSMO |
52,051 | 2023-07-26 | 0.4833 | 0.4978 | 0.4971 | 0.493 | 71,493.08 | OSMO |
52,052 | 2023-07-27 | 0.4871 | 0.4989 | 0.493 | 0.4925 | 95,935.2 | OSMO |
52,053 | 2023-07-28 | 0.4851 | 0.496 | 0.4888 | 0.4927 | 46,487.98 | OSMO |
52,054 | 2023-07-29 | 0.488 | 0.4981 | 0.4919 | 0.4926 | 92,246.86 | OSMO |
52,055 | 2023-07-30 | 0.4832 | 0.495 | 0.4923 | 0.4881 | 52,490.52 | OSMO |
52,056 | 2023-07-31 | 0.4753 | 0.4949 | 0.4886 | 0.4781 | 73,475.16 | OSMO |
52,057 | 2023-08-01 | 0.462 | 0.4806 | 0.4781 | 0.4788 | 199,478.64 | OSMO |
52,058 | 2023-08-02 | 0.462 | 0.4822 | 0.4778 | 0.4705 | 168,660.36 | OSMO |
52,059 | 2023-08-03 | 0.4595 | 0.4728 | 0.4691 | 0.464 | 131,161.56 | OSMO |
52,060 | 2023-08-04 | 0.4558 | 0.4646 | 0.464 | 0.4592 | 63,786.62 | OSMO |
52,061 | 2023-08-05 | 0.4439 | 0.4629 | 0.4592 | 0.4605 | 176,727.75 | OSMO |
52,062 | 2023-08-06 | 0.4534 | 0.4635 | 0.4588 | 0.4553 | 43,128.75 | OSMO |
52,063 | 2023-08-07 | 0.451 | 0.463 | 0.4554 | 0.4581 | 29,694.12 | OSMO |
52,064 | 2023-08-08 | 0.4538 | 0.4607 | 0.4557 | 0.4582 | 72,603.63 | OSMO |
52,065 | 2023-08-09 | 0.444 | 0.4644 | 0.4586 | 0.4561 | 106,027.17 | OSMO |
52,066 | 2023-08-10 | 0.4479 | 0.4618 | 0.4557 | 0.455 | 115,075.86 | OSMO |
52,067 | 2023-08-11 | 0.445 | 0.4574 | 0.4559 | 0.4543 | 42,610.33 | OSMO |
52,068 | 2023-08-12 | 0.4511 | 0.4612 | 0.4543 | 0.4585 | 49,321.62 | OSMO |
52,069 | 2023-08-13 | 0.4445 | 0.4621 | 0.4585 | 0.4526 | 109,567 | OSMO |
52,070 | 2023-08-14 | 0.4489 | 0.4605 | 0.4552 | 0.4573 | 59,698.28 | OSMO |
52,071 | 2023-08-15 | 0.437 | 0.4609 | 0.4588 | 0.4454 | 66,077.08 | OSMO |
52,072 | 2023-08-16 | 0.4202 | 0.4484 | 0.4464 | 0.4291 | 163,219.34 | OSMO |
52,073 | 2023-08-17 | 0.419 | 0.549 | 0.4283 | 0.4364 | 1,243,871.97 | OSMO |
52,074 | 2023-08-18 | 0.42 | 0.4566 | 0.4363 | 0.4369 | 255,508.91 | OSMO |
52,075 | 2023-08-19 | 0.43 | 0.4406 | 0.4361 | 0.4379 | 101,858.74 | OSMO |
52,076 | 2023-08-20 | 0.4278 | 0.4441 | 0.4376 | 0.4304 | 73,291.49 | OSMO |
52,077 | 2023-08-21 | 0.4139 | 0.4322 | 0.4322 | 0.4201 | 69,153.57 | OSMO |
52,078 | 2023-08-22 | 0.4 | 0.4213 | 0.4202 | 0.4078 | 160,958.51 | OSMO |
52,079 | 2023-08-23 | 0.4051 | 0.4191 | 0.4086 | 0.4131 | 90,191.23 | OSMO |
52,080 | 2023-08-24 | 0.4015 | 0.4157 | 0.4126 | 0.4022 | 51,653.13 | OSMO |
52,081 | 2023-08-25 | 0.3972 | 0.4054 | 0.4015 | 0.3999 | 84,089.11 | OSMO |
52,082 | 2023-08-26 | 0.3875 | 0.4018 | 0.3992 | 0.3892 | 52,509.26 | OSMO |
52,083 | 2023-08-27 | 0.3706 | 0.3892 | 0.3892 | 0.381 | 164,973.42 | OSMO |
52,084 | 2023-08-28 | 0.373 | 0.3901 | 0.3828 | 0.3846 | 99,864.28 | OSMO |
52,085 | 2023-08-29 | 0.3739 | 0.3986 | 0.3825 | 0.3866 | 124,059.23 | OSMO |
52,086 | 2023-08-30 | 0.3747 | 0.3896 | 0.3865 | 0.3783 | 102,814.83 | OSMO |
52,087 | 2023-08-31 | 0.3531 | 0.4113 | 0.3783 | 0.362 | 157,833.56 | OSMO |
52,088 | 2023-09-01 | 0.3509 | 0.3646 | 0.361 | 0.3527 | 124,782.65 | OSMO |
52,089 | 2023-09-02 | 0.3511 | 0.3581 | 0.3544 | 0.3567 | 84,359.92 | OSMO |
52,090 | 2023-09-03 | 0.3464 | 0.3604 | 0.3571 | 0.3584 | 166,545.63 | OSMO |
52,091 | 2023-09-04 | 0.3464 | 0.3609 | 0.358 | 0.3537 | 168,656.18 | OSMO |
52,092 | 2023-09-05 | 0.3484 | 0.3609 | 0.3532 | 0.3592 | 72,326.18 | OSMO |
52,093 | 2023-09-06 | 0.354 | 0.3672 | 0.3594 | 0.3644 | 85,533.52 | OSMO |
52,094 | 2023-09-07 | 0.355 | 0.3682 | 0.3653 | 0.3607 | 266,316.34 | OSMO |
52,095 | 2023-09-08 | 0.347 | 0.3635 | 0.3608 | 0.3523 | 261,276.24 | OSMO |
52,096 | 2023-09-09 | 0.3486 | 0.3541 | 0.3523 | 0.3506 | 238,549.26 | OSMO |
52,097 | 2023-09-10 | 0.334 | 0.3507 | 0.3506 | 0.3378 | 258,247.47 | OSMO |
52,098 | 2023-09-11 | 0.3174 | 0.3404 | 0.3391 | 0.3203 | 295,577.01 | OSMO |
52,099 | 2023-09-12 | 0.319 | 0.33 | 0.3203 | 0.3237 | 269,493.59 | OSMO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.