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 |
|---|---|---|---|---|---|---|---|
53,000 | 2023-09-26 | 0.598 | 0.6172 | 0.6085 | 0.6155 | 306,403.534 | PERP |
53,001 | 2023-09-27 | 0.6029 | 0.6307 | 0.6154 | 0.6031 | 723,036.798 | PERP |
53,002 | 2023-09-28 | 0.5866 | 0.6158 | 0.603 | 0.6069 | 408,017.458 | PERP |
53,003 | 2023-09-29 | 0.6013 | 0.6249 | 0.6087 | 0.6071 | 200,436.016 | PERP |
53,004 | 2023-09-30 | 0.5997 | 0.6221 | 0.6068 | 0.6158 | 118,330.624 | PERP |
53,005 | 2023-10-01 | 0.6142 | 0.6679 | 0.6151 | 0.6556 | 1,224,755.582 | PERP |
53,006 | 2023-10-02 | 0.609 | 0.6715 | 0.6565 | 0.63 | 450,725.22 | PERP |
53,007 | 2023-10-03 | 0.602 | 0.6446 | 0.6296 | 0.6041 | 231,795.401 | PERP |
53,008 | 2023-10-04 | 0.5552 | 0.605 | 0.605 | 0.5679 | 386,578.318 | PERP |
53,009 | 2023-10-05 | 0.5653 | 0.5954 | 0.5679 | 0.5849 | 335,378.359 | PERP |
53,010 | 2023-10-06 | 0.5782 | 0.5947 | 0.5868 | 0.5859 | 224,241.865 | PERP |
53,011 | 2023-10-07 | 0.5654 | 0.5937 | 0.5859 | 0.5713 | 185,950.977 | PERP |
53,012 | 2023-10-08 | 0.5563 | 0.5747 | 0.5716 | 0.5664 | 210,450.304 | PERP |
53,013 | 2023-10-09 | 0.5324 | 0.5998 | 0.5673 | 0.5505 | 485,572.764 | PERP |
53,014 | 2023-10-10 | 0.5385 | 0.5527 | 0.5493 | 0.54 | 123,074.756 | PERP |
53,015 | 2023-10-11 | 0.5186 | 0.5438 | 0.5396 | 0.5355 | 301,334.479 | PERP |
53,016 | 2023-10-12 | 0.5328 | 0.5702 | 0.5352 | 0.547 | 541,644.157 | PERP |
53,017 | 2023-10-13 | 0.5447 | 0.5575 | 0.5477 | 0.55 | 175,160.353 | PERP |
53,018 | 2023-10-14 | 0.5419 | 0.5552 | 0.5481 | 0.5506 | 107,971.286 | PERP |
53,019 | 2023-10-15 | 0.5454 | 0.5594 | 0.5477 | 0.5521 | 108,405.612 | PERP |
53,020 | 2023-10-16 | 0.5512 | 0.5761 | 0.5516 | 0.5587 | 167,268.942 | PERP |
53,021 | 2023-10-17 | 0.5276 | 0.5593 | 0.5585 | 0.5328 | 287,645.501 | PERP |
53,022 | 2023-10-18 | 0.5209 | 0.5436 | 0.5325 | 0.5225 | 133,998.184 | PERP |
53,023 | 2023-10-19 | 0.4926 | 0.5253 | 0.5246 | 0.5003 | 204,855.212 | PERP |
53,024 | 2023-10-20 | 0.499 | 0.5283 | 0.5 | 0.5233 | 237,935.12 | PERP |
53,025 | 2023-10-21 | 0.5181 | 0.5441 | 0.5233 | 0.5395 | 308,114.265 | PERP |
53,026 | 2023-10-22 | 0.5304 | 0.5546 | 0.5392 | 0.5502 | 190,279.688 | PERP |
53,027 | 2023-10-23 | 0.5391 | 0.573 | 0.5468 | 0.573 | 566,705.89 | PERP |
53,028 | 2023-10-24 | 0.5681 | 0.6254 | 0.5739 | 0.609 | 640,743.413 | PERP |
53,029 | 2023-10-25 | 0.5809 | 0.629 | 0.6096 | 0.6149 | 369,635.583 | PERP |
53,030 | 2023-10-26 | 0.5848 | 0.6438 | 0.6159 | 0.6122 | 367,130.975 | PERP |
53,031 | 2023-10-27 | 0.5917 | 0.6189 | 0.6122 | 0.6038 | 158,789.344 | PERP |
53,032 | 2023-10-28 | 0.6022 | 0.6259 | 0.6025 | 0.6188 | 672,455.184 | PERP |
53,033 | 2023-10-29 | 0.6071 | 0.6284 | 0.62 | 0.6112 | 667,660.884 | PERP |
53,034 | 2023-10-30 | 0.5944 | 0.6245 | 0.6111 | 0.6074 | 984,372.53 | PERP |
53,035 | 2023-10-31 | 0.5686 | 0.6237 | 0.6075 | 0.5856 | 1,205,144.862 | PERP |
53,036 | 2023-11-01 | 0.5567 | 0.6018 | 0.5858 | 0.601 | 1,268,555.902 | PERP |
53,037 | 2023-11-02 | 0.5789 | 0.6252 | 0.601 | 0.5969 | 1,449,621.785 | PERP |
53,038 | 2023-11-03 | 0.5683 | 0.6024 | 0.5969 | 0.5877 | 2,018,462.719 | PERP |
53,039 | 2023-11-04 | 0.5817 | 0.6193 | 0.5875 | 0.6193 | 1,068,656.113 | PERP |
53,040 | 2023-11-05 | 0.6147 | 0.644 | 0.6188 | 0.6313 | 650,410.933 | PERP |
53,041 | 2023-11-06 | 0.6222 | 0.6522 | 0.6302 | 0.6486 | 708,892.319 | PERP |
53,042 | 2023-11-07 | 0.6055 | 0.6505 | 0.6469 | 0.6263 | 342,319.792 | PERP |
53,043 | 2023-11-08 | 0.6221 | 0.6675 | 0.6274 | 0.6529 | 478,921.467 | PERP |
53,044 | 2023-11-09 | 0.548 | 0.6885 | 0.6535 | 0.624 | 904,891.361 | PERP |
53,045 | 2023-11-10 | 0.6234 | 0.799 | 0.6249 | 0.7352 | 1,962,087.08 | PERP |
53,046 | 2023-11-11 | 0.6829 | 0.7405 | 0.7357 | 0.7019 | 739,906.441 | PERP |
53,047 | 2023-11-12 | 0.6638 | 0.72 | 0.7017 | 0.692 | 476,693.319 | PERP |
53,048 | 2023-11-13 | 0.658 | 0.7536 | 0.691 | 0.658 | 616,547.954 | PERP |
53,049 | 2023-11-14 | 0.5909 | 0.6726 | 0.658 | 0.6375 | 542,586.017 | PERP |
53,050 | 2023-11-15 | 0.6326 | 0.6789 | 0.6407 | 0.6748 | 409,395.287 | PERP |
53,051 | 2023-11-16 | 0.6127 | 0.6918 | 0.6749 | 0.6296 | 590,062.678 | PERP |
53,052 | 2023-11-17 | 0.5917 | 0.66 | 0.63 | 0.6158 | 360,951.479 | PERP |
53,053 | 2023-11-18 | 0.5765 | 0.617 | 0.6166 | 0.6019 | 212,044.851 | PERP |
53,054 | 2023-11-19 | 0.5859 | 0.6322 | 0.6019 | 0.6292 | 151,551.493 | PERP |
53,055 | 2023-11-20 | 0.61 | 0.6399 | 0.6279 | 0.6198 | 233,365.368 | PERP |
53,056 | 2023-11-21 | 0.5613 | 0.6444 | 0.6214 | 0.5644 | 449,682.346 | PERP |
53,057 | 2023-11-22 | 0.5676 | 0.6187 | 0.5677 | 0.6109 | 159,043.755 | PERP |
53,058 | 2023-11-23 | 0.6089 | 0.6739 | 0.6094 | 0.6708 | 411,815.426 | PERP |
53,059 | 2023-11-24 | 0.6581 | 0.6956 | 0.6714 | 0.671 | 524,620.642 | PERP |
53,060 | 2023-11-25 | 0.6621 | 0.7021 | 0.6686 | 0.6892 | 219,320.846 | PERP |
53,061 | 2023-11-26 | 0.6465 | 0.72 | 0.6893 | 0.6638 | 389,635.001 | PERP |
53,062 | 2023-11-27 | 0.6238 | 0.6736 | 0.6619 | 0.6389 | 215,809.031 | PERP |
53,063 | 2023-11-28 | 0.6118 | 0.6619 | 0.6388 | 0.6549 | 216,621.807 | PERP |
53,064 | 2023-11-29 | 0.6312 | 0.663 | 0.6538 | 0.6372 | 93,180.427 | PERP |
53,065 | 2023-11-30 | 0.6261 | 0.6456 | 0.6372 | 0.6338 | 109,943.641 | PERP |
53,066 | 2023-12-01 | 0.6307 | 0.6446 | 0.6321 | 0.6388 | 156,074.252 | PERP |
53,067 | 2023-12-02 | 0.6392 | 0.77 | 0.6395 | 0.7171 | 768,027.085 | PERP |
53,068 | 2023-12-03 | 0.6767 | 0.7772 | 0.7166 | 0.7014 | 880,231.379 | PERP |
53,069 | 2023-12-04 | 0.6559 | 0.7375 | 0.7007 | 0.7015 | 655,377.343 | PERP |
53,070 | 2023-12-05 | 0.6843 | 0.7142 | 0.7024 | 0.7007 | 364,494.542 | PERP |
53,071 | 2023-12-06 | 0.665 | 0.719 | 0.7019 | 0.6732 | 383,852.48 | PERP |
53,072 | 2023-12-07 | 0.6666 | 0.7755 | 0.6743 | 0.7159 | 1,103,070.542 | PERP |
53,073 | 2023-12-08 | 0.7101 | 0.7433 | 0.7158 | 0.7267 | 343,983.412 | PERP |
53,074 | 2023-12-09 | 0.7132 | 0.7517 | 0.7269 | 0.7202 | 461,414.138 | PERP |
53,075 | 2023-12-10 | 0.701 | 0.7434 | 0.7202 | 0.7389 | 314,577.503 | PERP |
53,076 | 2023-12-11 | 0.6238 | 0.7419 | 0.7391 | 0.6738 | 659,963.924 | PERP |
53,077 | 2023-12-12 | 0.6739 | 0.7064 | 0.6739 | 0.7064 | 276,586.246 | PERP |
53,078 | 2023-12-13 | 0.6614 | 0.7272 | 0.7079 | 0.7204 | 202,430.094 | PERP |
53,079 | 2023-12-14 | 0.7078 | 0.8066 | 0.7242 | 0.7774 | 820,212.778 | PERP |
53,080 | 2023-12-15 | 0.736 | 0.787 | 0.7772 | 0.7413 | 455,801.058 | PERP |
53,081 | 2023-12-16 | 0.7315 | 0.7718 | 0.7416 | 0.751 | 249,201.35 | PERP |
53,082 | 2023-12-17 | 0.7082 | 0.7571 | 0.7507 | 0.7123 | 160,705.225 | PERP |
53,083 | 2023-12-18 | 0.67 | 0.7338 | 0.7131 | 0.7245 | 240,716.71 | PERP |
53,084 | 2023-12-19 | 0.7235 | 0.7649 | 0.7255 | 0.7316 | 183,967.974 | PERP |
53,085 | 2023-12-20 | 0.7289 | 0.9287 | 0.7311 | 0.8908 | 1,545,280.849 | PERP |
53,086 | 2023-12-21 | 0.7818 | 0.9028 | 0.8925 | 0.8183 | 1,375,353.071 | PERP |
53,087 | 2023-12-22 | 0.8025 | 0.8457 | 0.8191 | 0.8319 | 514,009.444 | PERP |
53,088 | 2023-12-23 | 0.7875 | 0.8333 | 0.8328 | 0.8214 | 279,145.793 | PERP |
53,089 | 2023-12-24 | 0.8034 | 0.8816 | 0.8196 | 0.8359 | 429,020.08 | PERP |
53,090 | 2023-12-25 | 0.8274 | 0.8863 | 0.837 | 0.868 | 337,003.244 | PERP |
53,091 | 2023-12-26 | 0.8684 | 1.6197 | 0.872 | 1.302 | 10,644,532.998 | PERP |
53,092 | 2023-12-27 | 1.1026 | 1.3406 | 1.3021 | 1.2267 | 3,470,014.612 | PERP |
53,093 | 2023-12-28 | 1.0331 | 1.2543 | 1.2266 | 1.0893 | 1,780,628.853 | PERP |
53,094 | 2023-12-29 | 1.039 | 1.1431 | 1.0947 | 1.0834 | 1,300,291.516 | PERP |
53,095 | 2023-12-30 | 1.0444 | 1.2089 | 1.0826 | 1.1063 | 1,511,631.572 | PERP |
53,096 | 2023-12-31 | 1.0752 | 1.1807 | 1.1077 | 1.1373 | 1,181,551.745 | PERP |
53,097 | 2024-01-01 | 1.061 | 1.4207 | 1.1397 | 1.388 | 3,504,217.561 | PERP |
53,098 | 2024-01-02 | 1.355 | 1.87 | 1.3914 | 1.8147 | 6,029,493.267 | PERP |
53,099 | 2024-01-03 | 1.2689 | 2.25 | 1.8143 | 1.7005 | 8,008,340.079 | PERP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.