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 |
|---|---|---|---|---|---|---|---|
52,200 | 2023-12-22 | 1.491 | 1.5541 | 1.52 | 1.5177 | 303,461.89 | OSMO |
52,201 | 2023-12-23 | 1.47 | 1.52 | 1.52 | 1.488 | 149,911.82 | OSMO |
52,202 | 2023-12-24 | 1.485 | 1.607 | 1.4995 | 1.5476 | 295,187.04 | OSMO |
52,203 | 2023-12-25 | 1.5158 | 1.5897 | 1.5476 | 1.55 | 173,035.06 | OSMO |
52,204 | 2023-12-26 | 1.539 | 1.9618 | 1.55 | 1.697 | 1,663,395.17 | OSMO |
52,205 | 2023-12-27 | 1.637 | 1.8279 | 1.697 | 1.7723 | 564,155.65 | OSMO |
52,206 | 2023-12-28 | 1.5904 | 1.8146 | 1.7743 | 1.6165 | 386,196.64 | OSMO |
52,207 | 2023-12-29 | 1.4929 | 1.616 | 1.6147 | 1.5462 | 241,482.25 | OSMO |
52,208 | 2023-12-30 | 1.4864 | 1.548 | 1.5462 | 1.5187 | 234,984.4 | OSMO |
52,209 | 2023-12-31 | 1.5015 | 1.5508 | 1.5186 | 1.512 | 204,287.78 | OSMO |
52,210 | 2024-01-01 | 1.5 | 1.5761 | 1.5106 | 1.576 | 171,707.73 | OSMO |
52,211 | 2024-01-02 | 1.5597 | 1.6155 | 1.5758 | 1.5852 | 358,226.33 | OSMO |
52,212 | 2024-01-03 | 1.4359 | 1.6428 | 1.591 | 1.5215 | 446,903.96 | OSMO |
52,213 | 2024-01-04 | 1.509 | 1.95 | 1.5215 | 1.8636 | 753,292.39 | OSMO |
52,214 | 2024-01-05 | 1.7137 | 1.9549 | 1.862 | 1.805 | 994,418.68 | OSMO |
52,215 | 2024-01-06 | 1.7152 | 1.8318 | 1.8021 | 1.8051 | 342,053.84 | OSMO |
52,216 | 2024-01-07 | 1.7712 | 1.84 | 1.8015 | 1.8015 | 322,592.87 | OSMO |
52,217 | 2024-01-08 | 1.6823 | 1.904 | 1.7938 | 1.8866 | 571,253.08 | OSMO |
52,218 | 2024-01-09 | 1.7456 | 1.9345 | 1.8874 | 1.7651 | 288,008.26 | OSMO |
52,219 | 2024-01-10 | 1.7401 | 1.9162 | 1.765 | 1.87 | 357,260.09 | OSMO |
52,220 | 2024-01-11 | 1.8384 | 1.9617 | 1.8727 | 1.8958 | 223,160.06 | OSMO |
52,221 | 2024-01-12 | 1.7014 | 1.9159 | 1.8987 | 1.7572 | 277,357.13 | OSMO |
52,222 | 2024-01-13 | 1.7081 | 1.8283 | 1.7539 | 1.8095 | 162,272.33 | OSMO |
52,223 | 2024-01-14 | 1.7479 | 1.8158 | 1.8021 | 1.75 | 202,128.83 | OSMO |
52,224 | 2024-01-15 | 1.748 | 1.7968 | 1.75 | 1.7693 | 109,042.85 | OSMO |
52,225 | 2024-01-16 | 1.7567 | 1.8163 | 1.7761 | 1.7873 | 139,362.07 | OSMO |
52,226 | 2024-01-17 | 1.7259 | 1.7938 | 1.7873 | 1.7508 | 180,376.71 | OSMO |
52,227 | 2024-01-18 | 1.6068 | 1.7539 | 1.7506 | 1.628 | 389,331.45 | OSMO |
52,228 | 2024-01-19 | 1.5539 | 1.642 | 1.6264 | 1.6323 | 171,203.65 | OSMO |
52,229 | 2024-01-20 | 1.5925 | 1.6375 | 1.6263 | 1.6293 | 88,981.85 | OSMO |
52,230 | 2024-01-21 | 1.5667 | 1.6288 | 1.6221 | 1.5668 | 135,336.74 | OSMO |
52,231 | 2024-01-22 | 1.4726 | 1.57 | 1.5693 | 1.4782 | 275,044.6 | OSMO |
52,232 | 2023-03-29 | 0.0839 | 0.0876 | 0.084 | 0.0864 | 2,224,976 | OXT |
52,233 | 2023-03-30 | 0.0858 | 0.0933 | 0.0864 | 0.0905 | 13,518,005 | OXT |
52,234 | 2023-03-31 | 0.0869 | 0.0904 | 0.0904 | 0.0886 | 1,621,829 | OXT |
52,235 | 2023-04-01 | 0.088 | 0.0901 | 0.0886 | 0.088 | 1,601,992 | OXT |
52,236 | 2023-04-02 | 0.0854 | 0.0884 | 0.088 | 0.0862 | 1,866,606 | OXT |
52,237 | 2023-04-03 | 0.0837 | 0.0868 | 0.0862 | 0.0855 | 1,777,301 | OXT |
52,238 | 2023-04-04 | 0.0848 | 0.0868 | 0.0856 | 0.0865 | 684,620 | OXT |
52,239 | 2023-04-05 | 0.0861 | 0.0897 | 0.0865 | 0.0893 | 2,421,613 | OXT |
52,240 | 2023-04-06 | 0.088 | 0.0907 | 0.0894 | 0.088 | 1,535,733 | OXT |
52,241 | 2023-04-07 | 0.0856 | 0.088 | 0.088 | 0.0858 | 694,309 | OXT |
52,242 | 2023-04-08 | 0.0854 | 0.0914 | 0.0857 | 0.0898 | 2,406,870 | OXT |
52,243 | 2023-04-09 | 0.0882 | 0.0911 | 0.0898 | 0.0892 | 2,610,527 | OXT |
52,244 | 2023-04-10 | 0.0891 | 0.093 | 0.0892 | 0.0914 | 2,857,492 | OXT |
52,245 | 2023-04-11 | 0.0904 | 0.0962 | 0.0913 | 0.0918 | 2,359,192 | OXT |
52,246 | 2023-04-12 | 0.0885 | 0.0923 | 0.0919 | 0.0889 | 1,620,585 | OXT |
52,247 | 2023-04-13 | 0.0881 | 0.0896 | 0.0889 | 0.0893 | 1,767,251 | OXT |
52,248 | 2023-04-14 | 0.0891 | 0.0915 | 0.0892 | 0.0907 | 2,233,035 | OXT |
52,249 | 2023-04-15 | 0.0897 | 0.0926 | 0.0906 | 0.0909 | 1,911,898 | OXT |
52,250 | 2023-04-16 | 0.0895 | 0.0941 | 0.091 | 0.0925 | 1,868,068 | OXT |
52,251 | 2023-04-17 | 0.0865 | 0.0924 | 0.0924 | 0.0889 | 2,106,279 | OXT |
52,252 | 2023-04-18 | 0.0885 | 0.0928 | 0.0888 | 0.0908 | 2,105,777 | OXT |
52,253 | 2023-04-19 | 0.0843 | 0.0909 | 0.0909 | 0.0847 | 1,498,479 | OXT |
52,254 | 2023-04-20 | 0.0815 | 0.0864 | 0.0845 | 0.0823 | 1,867,012 | OXT |
52,255 | 2023-04-21 | 0.0792 | 0.0831 | 0.0824 | 0.0796 | 654,355 | OXT |
52,256 | 2023-04-22 | 0.0796 | 0.082 | 0.0796 | 0.081 | 340,654 | OXT |
52,257 | 2023-04-23 | 0.0788 | 0.0809 | 0.0807 | 0.0793 | 322,101 | OXT |
52,258 | 2023-04-24 | 0.0785 | 0.0802 | 0.0794 | 0.0795 | 953,765 | OXT |
52,259 | 2023-04-25 | 0.077 | 0.0804 | 0.0795 | 0.0798 | 1,029,576 | OXT |
52,260 | 2023-04-26 | 0.0779 | 0.0837 | 0.0798 | 0.0796 | 974,005 | OXT |
52,261 | 2023-04-27 | 0.0786 | 0.081 | 0.0798 | 0.0798 | 968,307 | OXT |
52,262 | 2023-04-28 | 0.0795 | 0.0805 | 0.0797 | 0.0799 | 348,560 | OXT |
52,263 | 2023-04-29 | 0.0797 | 0.0836 | 0.08 | 0.0813 | 1,049,482 | OXT |
52,264 | 2023-04-30 | 0.0789 | 0.0814 | 0.0814 | 0.0791 | 457,024 | OXT |
52,265 | 2023-05-01 | 0.0765 | 0.0795 | 0.0793 | 0.0768 | 443,364 | OXT |
52,266 | 2023-05-02 | 0.0768 | 0.0792 | 0.0768 | 0.0787 | 497,646 | OXT |
52,267 | 2023-05-03 | 0.0777 | 0.0792 | 0.0784 | 0.0785 | 772,899 | OXT |
52,268 | 2023-05-04 | 0.078 | 0.0787 | 0.0785 | 0.0782 | 891,932 | OXT |
52,269 | 2023-05-05 | 0.0782 | 0.0833 | 0.0783 | 0.079 | 3,660,128 | OXT |
52,270 | 2023-05-06 | 0.0749 | 0.0795 | 0.0792 | 0.0759 | 1,061,214 | OXT |
52,271 | 2023-05-07 | 0.0759 | 0.0781 | 0.0762 | 0.0766 | 847,840 | OXT |
52,272 | 2023-05-08 | 0.0708 | 0.0768 | 0.0766 | 0.0712 | 1,149,215 | OXT |
52,273 | 2023-05-09 | 0.0692 | 0.0719 | 0.0713 | 0.0714 | 722,183 | OXT |
52,274 | 2023-05-10 | 0.0699 | 0.073 | 0.0714 | 0.0713 | 809,450 | OXT |
52,275 | 2023-05-11 | 0.067 | 0.0715 | 0.0714 | 0.0682 | 1,785,853 | OXT |
52,276 | 2023-05-12 | 0.0661 | 0.0689 | 0.0676 | 0.0688 | 1,595,513 | OXT |
52,277 | 2023-05-13 | 0.0677 | 0.0687 | 0.0683 | 0.0681 | 222,955 | OXT |
52,278 | 2023-05-14 | 0.068 | 0.0697 | 0.068 | 0.0686 | 323,983 | OXT |
52,279 | 2023-05-15 | 0.0677 | 0.0713 | 0.0684 | 0.0691 | 295,494 | OXT |
52,280 | 2023-05-16 | 0.068 | 0.0697 | 0.0691 | 0.069 | 293,812 | OXT |
52,281 | 2023-05-17 | 0.0671 | 0.0694 | 0.069 | 0.0688 | 667,126 | OXT |
52,282 | 2023-05-18 | 0.0669 | 0.0689 | 0.0689 | 0.0678 | 535,290 | OXT |
52,283 | 2023-05-19 | 0.0674 | 0.0682 | 0.0677 | 0.0679 | 402,476 | OXT |
52,284 | 2023-05-20 | 0.0672 | 0.0682 | 0.0681 | 0.0679 | 555,072 | OXT |
52,285 | 2023-05-21 | 0.0667 | 0.0682 | 0.0681 | 0.0673 | 266,875 | OXT |
52,286 | 2023-05-22 | 0.0666 | 0.0674 | 0.0671 | 0.0673 | 538,076 | OXT |
52,287 | 2023-05-23 | 0.0666 | 0.0679 | 0.0674 | 0.0671 | 461,861 | OXT |
52,288 | 2023-05-24 | 0.0659 | 0.0677 | 0.0673 | 0.0664 | 580,662 | OXT |
52,289 | 2023-05-25 | 0.0648 | 0.0664 | 0.0664 | 0.0653 | 1,068,512 | OXT |
52,290 | 2023-05-26 | 0.0655 | 0.0689 | 0.0655 | 0.0669 | 2,070,420 | OXT |
52,291 | 2023-05-27 | 0.0661 | 0.0672 | 0.0668 | 0.0665 | 211,080 | OXT |
52,292 | 2023-05-28 | 0.0664 | 0.0675 | 0.0665 | 0.0673 | 127,139 | OXT |
52,293 | 2023-05-29 | 0.0664 | 0.0676 | 0.0674 | 0.067 | 264,172 | OXT |
52,294 | 2023-05-30 | 0.0667 | 0.0677 | 0.0669 | 0.0674 | 518,464 | OXT |
52,295 | 2023-05-31 | 0.0643 | 0.0675 | 0.0674 | 0.065 | 585,391 | OXT |
52,296 | 2023-06-01 | 0.0641 | 0.0655 | 0.065 | 0.0648 | 408,125 | OXT |
52,297 | 2023-06-02 | 0.0646 | 0.0663 | 0.0648 | 0.0661 | 407,644 | OXT |
52,298 | 2023-06-03 | 0.0654 | 0.0665 | 0.0662 | 0.0659 | 249,375 | OXT |
52,299 | 2023-06-04 | 0.0655 | 0.0671 | 0.0657 | 0.0661 | 410,812 | OXT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.