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 |
|---|---|---|---|---|---|---|---|
52,900 | 2023-06-18 | 0.41 | 0.4287 | 0.4153 | 0.4201 | 185,813.529 | PERP |
52,901 | 2023-06-19 | 0.4109 | 0.4243 | 0.42 | 0.4233 | 195,994.075 | PERP |
52,902 | 2023-06-20 | 0.4184 | 0.4525 | 0.4229 | 0.4508 | 255,918.387 | PERP |
52,903 | 2023-06-21 | 0.4467 | 0.4787 | 0.4508 | 0.4688 | 252,625.193 | PERP |
52,904 | 2023-06-22 | 0.4604 | 0.4851 | 0.4696 | 0.4741 | 170,731.142 | PERP |
52,905 | 2023-06-23 | 0.4712 | 0.5098 | 0.4751 | 0.4959 | 260,407.271 | PERP |
52,906 | 2023-06-24 | 0.4895 | 0.5111 | 0.4958 | 0.5021 | 137,502.433 | PERP |
52,907 | 2023-06-25 | 0.5011 | 0.5359 | 0.502 | 0.516 | 256,510.768 | PERP |
52,908 | 2023-06-26 | 0.4888 | 0.5214 | 0.5152 | 0.4995 | 139,601.594 | PERP |
52,909 | 2023-06-27 | 0.4972 | 0.5179 | 0.5001 | 0.5135 | 118,208.571 | PERP |
52,910 | 2023-06-28 | 0.4699 | 0.5138 | 0.5134 | 0.4824 | 109,869.706 | PERP |
52,911 | 2023-06-29 | 0.4805 | 0.4967 | 0.4831 | 0.4899 | 53,194.927 | PERP |
52,912 | 2023-06-30 | 0.4848 | 0.5417 | 0.4877 | 0.5375 | 115,423.324 | PERP |
52,913 | 2023-07-01 | 0.5303 | 0.5574 | 0.5341 | 0.5574 | 181,206.356 | PERP |
52,914 | 2023-07-02 | 0.5273 | 0.5555 | 0.5551 | 0.5471 | 174,906.773 | PERP |
52,915 | 2023-07-03 | 0.5435 | 0.5622 | 0.5454 | 0.5557 | 173,948.576 | PERP |
52,916 | 2023-07-04 | 0.5369 | 0.5605 | 0.5543 | 0.5483 | 95,882.018 | PERP |
52,917 | 2023-07-05 | 0.5169 | 0.553 | 0.5497 | 0.5169 | 66,412.824 | PERP |
52,918 | 2023-07-06 | 0.5 | 0.5382 | 0.518 | 0.5 | 73,987.318 | PERP |
52,919 | 2023-07-07 | 0.4962 | 0.5099 | 0.4991 | 0.5083 | 54,993.403 | PERP |
52,920 | 2023-07-08 | 0.4946 | 0.5106 | 0.5086 | 0.5072 | 38,624.978 | PERP |
52,921 | 2023-07-09 | 0.4929 | 0.509 | 0.509 | 0.4929 | 51,081.01 | PERP |
52,922 | 2023-07-10 | 0.4778 | 0.5005 | 0.4928 | 0.4942 | 112,122.93 | PERP |
52,923 | 2023-07-11 | 0.4934 | 0.5038 | 0.4953 | 0.5 | 86,380.846 | PERP |
52,924 | 2023-07-12 | 0.481 | 0.504 | 0.5003 | 0.4883 | 65,483.87 | PERP |
52,925 | 2023-07-13 | 0.4844 | 0.5356 | 0.488 | 0.5352 | 191,230.142 | PERP |
52,926 | 2023-07-14 | 0.5189 | 0.5764 | 0.5359 | 0.5386 | 293,226.732 | PERP |
52,927 | 2023-07-15 | 0.5241 | 0.5369 | 0.5354 | 0.5326 | 26,823.202 | PERP |
52,928 | 2023-07-16 | 0.5069 | 0.5395 | 0.5326 | 0.5069 | 224,294.082 | PERP |
52,929 | 2023-07-17 | 0.4979 | 0.525 | 0.5114 | 0.5134 | 190,775.717 | PERP |
52,930 | 2023-07-18 | 0.4932 | 0.5169 | 0.5132 | 0.5 | 115,199.125 | PERP |
52,931 | 2023-07-19 | 0.4965 | 0.5106 | 0.4997 | 0.502 | 147,117.115 | PERP |
52,932 | 2023-07-20 | 0.5008 | 0.5235 | 0.5008 | 0.508 | 121,415.538 | PERP |
52,933 | 2023-07-21 | 0.4997 | 0.5145 | 0.5095 | 0.5046 | 46,538.414 | PERP |
52,934 | 2023-07-22 | 0.49 | 0.5086 | 0.5036 | 0.4922 | 81,792.8 | PERP |
52,935 | 2023-07-23 | 0.4903 | 0.5067 | 0.4922 | 0.5006 | 148,142.423 | PERP |
52,936 | 2023-07-24 | 0.4647 | 0.5042 | 0.5011 | 0.4789 | 197,643.176 | PERP |
52,937 | 2023-07-25 | 0.4689 | 0.4797 | 0.4786 | 0.4697 | 42,828.726 | PERP |
52,938 | 2023-07-26 | 0.4621 | 0.4762 | 0.4697 | 0.4715 | 124,070.095 | PERP |
52,939 | 2023-07-27 | 0.4685 | 0.4868 | 0.4713 | 0.4816 | 62,686.547 | PERP |
52,940 | 2023-07-28 | 0.474 | 0.4855 | 0.4814 | 0.4778 | 33,836.408 | PERP |
52,941 | 2023-07-29 | 0.4712 | 0.4843 | 0.4789 | 0.4796 | 63,412.333 | PERP |
52,942 | 2023-07-30 | 0.4709 | 0.4962 | 0.4789 | 0.4809 | 300,900.137 | PERP |
52,943 | 2023-07-31 | 0.4796 | 0.4982 | 0.48 | 0.4916 | 243,605.54 | PERP |
52,944 | 2023-08-01 | 0.4809 | 0.5113 | 0.4906 | 0.5096 | 163,431.562 | PERP |
52,945 | 2023-08-02 | 0.4978 | 0.5217 | 0.5097 | 0.5086 | 163,563.13 | PERP |
52,946 | 2023-08-03 | 0.4962 | 0.5128 | 0.5081 | 0.5061 | 87,982.51 | PERP |
52,947 | 2023-08-04 | 0.49 | 0.5149 | 0.505 | 0.5017 | 71,553.675 | PERP |
52,948 | 2023-08-05 | 0.4952 | 0.5051 | 0.5013 | 0.4992 | 35,146.755 | PERP |
52,949 | 2023-08-06 | 0.4978 | 0.525 | 0.4979 | 0.5223 | 96,780.273 | PERP |
52,950 | 2023-08-07 | 0.5023 | 0.537 | 0.5223 | 0.5202 | 170,472.103 | PERP |
52,951 | 2023-08-08 | 0.5159 | 0.5343 | 0.5202 | 0.524 | 143,764.416 | PERP |
52,952 | 2023-08-09 | 0.51 | 0.5355 | 0.5227 | 0.5163 | 157,455.034 | PERP |
52,953 | 2023-08-10 | 0.5118 | 0.5204 | 0.5159 | 0.5172 | 47,469.272 | PERP |
52,954 | 2023-08-11 | 0.5089 | 0.5203 | 0.5163 | 0.5123 | 38,695.997 | PERP |
52,955 | 2023-08-12 | 0.4923 | 0.5154 | 0.5131 | 0.4955 | 75,913.766 | PERP |
52,956 | 2023-08-13 | 0.4939 | 0.5105 | 0.4939 | 0.5103 | 120,461.113 | PERP |
52,957 | 2023-08-14 | 0.5066 | 0.5723 | 0.5079 | 0.5269 | 372,525.64 | PERP |
52,958 | 2023-08-15 | 0.4878 | 0.5306 | 0.5276 | 0.5034 | 101,766.704 | PERP |
52,959 | 2023-08-16 | 0.4656 | 0.5076 | 0.5027 | 0.4728 | 206,302.844 | PERP |
52,960 | 2023-08-17 | 0.3988 | 0.4783 | 0.4725 | 0.4214 | 150,539.849 | PERP |
52,961 | 2023-08-18 | 0.405 | 0.4223 | 0.4222 | 0.4154 | 123,845.479 | PERP |
52,962 | 2023-08-19 | 0.4167 | 0.4309 | 0.4167 | 0.425 | 92,952.043 | PERP |
52,963 | 2023-08-20 | 0.4191 | 0.4273 | 0.4264 | 0.4251 | 15,288.572 | PERP |
52,964 | 2023-08-21 | 0.4011 | 0.4261 | 0.4243 | 0.4093 | 215,928.788 | PERP |
52,965 | 2023-08-22 | 0.3926 | 0.4108 | 0.4097 | 0.4108 | 149,523.159 | PERP |
52,966 | 2023-08-23 | 0.4053 | 0.4263 | 0.4125 | 0.4235 | 110,744.881 | PERP |
52,967 | 2023-08-24 | 0.4099 | 0.4232 | 0.4224 | 0.4142 | 102,601.367 | PERP |
52,968 | 2023-08-25 | 0.4059 | 0.4153 | 0.4152 | 0.411 | 65,785.363 | PERP |
52,969 | 2023-08-26 | 0.4024 | 0.4167 | 0.411 | 0.4024 | 46,250.08 | PERP |
52,970 | 2023-08-27 | 0.3988 | 0.4139 | 0.4035 | 0.4115 | 59,485.884 | PERP |
52,971 | 2023-08-28 | 0.4041 | 0.4286 | 0.4123 | 0.4135 | 238,589.844 | PERP |
52,972 | 2023-08-29 | 0.4047 | 0.4439 | 0.413 | 0.4384 | 88,041.221 | PERP |
52,973 | 2023-08-30 | 0.4227 | 0.4366 | 0.4366 | 0.4227 | 248,025.751 | PERP |
52,974 | 2023-08-31 | 0.4192 | 0.4618 | 0.4213 | 0.4237 | 363,467.96 | PERP |
52,975 | 2023-09-01 | 0.4064 | 0.4264 | 0.424 | 0.4121 | 82,235.647 | PERP |
52,976 | 2023-09-02 | 0.407 | 0.4139 | 0.412 | 0.4131 | 44,163.922 | PERP |
52,977 | 2023-09-03 | 0.4139 | 0.4396 | 0.4139 | 0.4367 | 163,167.869 | PERP |
52,978 | 2023-09-04 | 0.4341 | 0.4659 | 0.4382 | 0.4647 | 249,475.341 | PERP |
52,979 | 2023-09-05 | 0.4576 | 0.876 | 0.4659 | 0.7598 | 5,666,479.31 | PERP |
52,980 | 2023-09-06 | 0.68 | 0.8546 | 0.7517 | 0.7921 | 3,262,533.936 | PERP |
52,981 | 2023-09-07 | 0.747 | 1.25 | 0.7913 | 1.1576 | 3,791,640.873 | PERP |
52,982 | 2023-09-08 | 1.021 | 1.24 | 1.1565 | 1.1589 | 2,391,522.043 | PERP |
52,983 | 2023-09-09 | 0.8777 | 1.33 | 1.1558 | 1.0756 | 3,489,798.664 | PERP |
52,984 | 2023-09-10 | 0.7176 | 1.0693 | 1.0693 | 0.7369 | 2,788,754.331 | PERP |
52,985 | 2023-09-11 | 0.6276 | 0.7543 | 0.7377 | 0.6453 | 3,403,070.718 | PERP |
52,986 | 2023-09-12 | 0.604 | 0.6944 | 0.6456 | 0.6127 | 2,256,403.953 | PERP |
52,987 | 2023-09-13 | 0.5929 | 0.65 | 0.6127 | 0.6309 | 1,075,420.618 | PERP |
52,988 | 2023-09-14 | 0.5808 | 0.644 | 0.6313 | 0.586 | 1,370,286.487 | PERP |
52,989 | 2023-09-15 | 0.5721 | 0.617 | 0.5861 | 0.6118 | 866,857.485 | PERP |
52,990 | 2023-09-16 | 0.5753 | 0.6269 | 0.6142 | 0.5916 | 689,471.07 | PERP |
52,991 | 2023-09-17 | 0.5817 | 0.6382 | 0.5918 | 0.5913 | 1,403,774.761 | PERP |
52,992 | 2023-09-18 | 0.5823 | 0.6266 | 0.59 | 0.6115 | 586,535.622 | PERP |
52,993 | 2023-09-19 | 0.6088 | 0.6963 | 0.609 | 0.6833 | 1,932,460.777 | PERP |
52,994 | 2023-09-20 | 0.6204 | 0.692 | 0.6823 | 0.642 | 1,300,072.441 | PERP |
52,995 | 2023-09-21 | 0.5869 | 0.6523 | 0.642 | 0.597 | 711,476.101 | PERP |
52,996 | 2023-09-22 | 0.5862 | 0.6137 | 0.5962 | 0.6137 | 330,446.806 | PERP |
52,997 | 2023-09-23 | 0.5918 | 0.6148 | 0.6141 | 0.6094 | 283,749.806 | PERP |
52,998 | 2023-09-24 | 0.5917 | 0.6113 | 0.61 | 0.5963 | 223,797.502 | PERP |
52,999 | 2023-09-25 | 0.5876 | 0.618 | 0.5955 | 0.6092 | 192,611.943 | PERP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.